Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.35 23.45 23.33 23.45 8,887,658 +0.18(+0.77%)
Jan 28, 2010 23.23 23.29 23.22 23.27 5,930,181 +0.04(+0.17%)
Jan 27, 2010 23.17 23.26 23.13 23.23 7,954,988 +0.08(+0.35%)
Jan 26, 2010 23.18 23.19 23.10 23.15 7,508,763 +0.10(+0.43%)
Jan 25, 2010 23.10 23.10 23.03 23.05 4,221,362 -0.03(-0.13%)
Jan 22, 2010 23.12 23.16 23.02 23.08 3,962,793 -0.04(-0.17%)
Jan 21, 2010 23.16 23.21 23.04 23.12 7,819,597 +0.00(+0.00%)
Jan 20, 2010 23.07 23.15 23.06 23.12 8,332,532 +0.28(+1.23%)
Jan 19, 2010 22.86 22.91 22.83 22.84 3,527,196 +0.07(+0.31%)
Jan 15, 2010 22.75 22.77 22.77 22.77 3,053,400 +0.13(+0.57%)
Jan 14, 2010 22.68 22.71 22.60 22.64 7,799,778 -0.06(-0.26%)
Jan 13, 2010 22.63 22.72 22.62 22.70 4,659,399 -0.02(-0.09%)
Jan 12, 2010 22.72 22.73 22.63 22.72 10,486,880 +0.00(+0.00%)
Jan 11, 2010 22.74 22.75 22.65 22.72 8,037,175 -0.12(-0.53%)
Jan 08, 2010 22.89 23.03 22.83 22.84 7,376,184 -0.16(-0.70%)
Jan 07, 2010 22.96 23.03 22.96 23.00 5,844,041 +0.15(+0.66%)
Jan 06, 2010 22.95 22.97 22.83 22.85 5,693,238 -0.06(-0.26%)
Jan 05, 2010 22.89 22.96 22.84 22.91 6,184,954 -0.01(-0.04%)
Jan 04, 2010 22.87 22.93 22.84 22.92 5,083,514 -0.16(-0.69%)
Dec 31, 2009 22.98 23.08 23.08 23.08 2,822,600 +0.04(+0.17%)
Dec 30, 2009 23.10 23.13 23.01 23.04 3,216,836 +0.00(+0.00%)
Dec 29, 2009 22.91 23.05 22.89 23.04 3,863,827 +0.07(+0.30%)
Dec 28, 2009 22.96 22.99 22.94 22.97 2,958,166 -0.06(-0.26%)
Dec 24, 2009 22.99 23.04 22.99 23.03 1,335,126 +0.00(+0.00%)
Dec 23, 2009 23.09 23.12 22.98 23.03 4,524,336 -0.13(-0.56%)
Dec 22, 2009 23.08 23.19 23.06 23.16 7,170,817 +0.08(+0.35%)
Dec 21, 2009 22.97 23.11 22.97 23.08 6,851,194 +0.07(+0.30%)
Dec 18, 2009 23.01 23.20 23.01 23.01 13,171,168 +0.00(+0.00%)
Dec 17, 2009 22.97 23.05 22.96 23.01 11,720,273 +0.24(+1.05%)
Dec 16, 2009 22.76 22.81 22.67 22.77 5,669,097 -0.02(-0.09%)
Dec 15, 2009 22.76 22.84 22.75 22.79 14,616,326 +0.16(+0.71%)
Dec 14, 2009 22.62 22.63 22.60 22.63 4,768,044 -0.05(-0.22%)
Dec 11, 2009 22.63 22.74 22.62 22.68 15,168,445 +0.18(+0.80%)
Dec 10, 2009 22.49 22.56 22.46 22.50 2,473,475 +0.00(+0.00%)
Dec 09, 2009 22.56 22.60 22.47 22.50 4,978,904 -0.09(-0.40%)
Dec 08, 2009 22.51 22.62 22.50 22.59 6,778,635 +0.11(+0.49%)
Dec 07, 2009 22.54 22.54 22.36 22.48 6,668,865 +0.00(+0.00%)
Dec 04, 2009 22.30 22.52 22.27 22.48 12,896,004 +0.33(+1.49%)
Dec 03, 2009 22.17 22.17 22.11 22.15 2,810,648 +0.01(+0.05%)
Dec 02, 2009 22.08 22.16 22.06 22.14 3,581,049 +0.07(+0.32%)
Dec 01, 2009 22.05 22.09 22.02 22.07 4,074,918 -0.10(-0.45%)
Nov 30, 2009 22.22 22.23 22.14 22.17 3,144,295 -0.09(-0.40%)
Nov 27, 2009 22.40 22.41 22.22 22.26 5,706,682 +0.23(+1.04%)
Nov 25, 2009 22.13 22.16 22.02 22.03 6,842,353 -0.26(-1.17%)
Nov 24, 2009 22.27 22.34 22.25 22.29 3,221,598 +0.02(+0.09%)
Nov 23, 2009 22.25 22.30 22.22 22.27 3,869,821 -0.17(-0.76%)
Nov 20, 2009 22.49 22.49 22.41 22.44 4,064,354 +0.09(+0.40%)
Nov 19, 2009 22.37 22.42 22.33 22.35 3,793,068 +0.07(+0.31%)
Nov 18, 2009 22.25 22.32 22.22 22.28 3,050,928 -0.08(-0.36%)
Nov 17, 2009 22.35 22.44 22.33 22.36 5,152,357 +0.14(+0.63%)
Nov 16, 2009 22.26 22.35 22.15 22.22 6,236,400 -0.10(-0.45%)
Nov 13, 2009 22.42 22.45 22.30 22.32 8,881,449 -0.48(-2.11%)
Nov 12, 2009 22.61 22.94 22.54 22.80 7,081,581 +0.32(+1.42%)
Nov 11, 2009 22.36 22.58 22.32 22.48 4,285,345 +0.04(+0.18%)
Nov 10, 2009 22.58 22.58 22.25 22.44 5,251,985 -0.10(-0.44%)
Nov 09, 2009 22.67 22.67 22.49 22.54 3,541,227 -0.29(-1.27%)
Nov 06, 2009 22.99 22.99 22.74 22.83 6,841,701 -0.11(-0.48%)
Nov 05, 2009 22.50 23.15 22.45 22.94 13,281,484 +0.43(+1.91%)
Nov 04, 2009 22.58 22.59 22.45 22.51 10,913,467 -0.17(-0.75%)
Nov 03, 2009 22.81 22.81 22.64 22.68 5,589,912 +0.06(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.