Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.29 28.03 28.03 28.03 16,071,000 -0.29(-1.02%)
Dec 30, 2009 28.26 28.61 28.22 28.32 23,545,272 -0.02(-0.07%)
Dec 29, 2009 28.40 28.46 28.24 28.34 15,890,004 +0.01(+0.04%)
Dec 28, 2009 28.25 28.34 28.15 28.33 15,624,560 +0.23(+0.82%)
Dec 24, 2009 28.10 28.12 27.95 28.10 6,108,309 +0.06(+0.21%)
Dec 23, 2009 27.98 28.05 27.79 28.04 15,612,482 +0.14(+0.50%)
Dec 22, 2009 27.73 27.95 27.56 27.90 26,009,304 +0.31(+1.12%)
Dec 21, 2009 27.37 27.69 27.37 27.59 21,173,484 +0.27(+0.99%)
Dec 18, 2009 27.46 27.55 27.18 27.32 47,062,160 +0.10(+0.37%)
Dec 17, 2009 27.34 27.45 27.11 27.22 26,627,788 -0.33(-1.20%)
Dec 16, 2009 27.66 27.80 27.48 27.55 27,408,162 -0.05(-0.18%)
Dec 15, 2009 27.91 28.00 27.49 27.60 21,391,250 -0.45(-1.60%)
Dec 14, 2009 28.14 28.20 27.99 28.05 21,541,544 +0.04(+0.14%)
Dec 11, 2009 27.95 28.10 27.81 28.01 19,189,034 +0.25(+0.90%)
Dec 10, 2009 27.71 27.96 27.65 27.76 20,225,912 +0.20(+0.73%)
Dec 09, 2009 27.39 27.68 27.36 27.56 23,141,164 -0.05(-0.18%)
Dec 08, 2009 27.99 27.99 27.50 27.61 25,948,488 -0.36(-1.29%)
Dec 07, 2009 27.81 28.26 27.70 27.97 24,544,700 +0.37(+1.34%)
Dec 04, 2009 27.86 27.97 27.52 27.60 31,947,842 +0.08(+0.29%)
Dec 03, 2009 27.39 27.74 27.25 27.52 25,425,838 +0.17(+0.62%)
Dec 02, 2009 27.31 27.57 27.22 27.35 18,346,184 +0.17(+0.63%)
Dec 01, 2009 27.18 27.25 26.94 27.18 26,762,068 +0.24(+0.89%)
Nov 30, 2009 26.96 27.00 26.67 26.94 31,772,518 -0.05(-0.19%)
Nov 27, 2009 26.49 27.08 26.45 26.99 16,259,375 -0.09(-0.33%)
Nov 25, 2009 27.25 27.33 27.02 27.08 20,861,332 -0.02(-0.07%)
Nov 24, 2009 26.83 27.25 26.68 27.10 34,558,612 +0.32(+1.19%)
Nov 23, 2009 26.38 26.89 26.25 26.78 45,925,928 +0.76(+2.92%)
Nov 20, 2009 26.10 26.29 26.00 26.02 23,738,986 -0.09(-0.34%)
Nov 19, 2009 26.18 26.21 25.96 26.11 24,110,406 -0.20(-0.76%)
Nov 18, 2009 26.28 26.31 26.04 26.31 19,595,364 +0.03(+0.11%)
Nov 17, 2009 26.30 26.36 26.15 26.28 21,471,196 -0.01(-0.04%)
Nov 16, 2009 26.34 26.60 26.21 26.29 23,566,816 +0.04(+0.15%)
Nov 13, 2009 26.22 26.50 26.11 26.25 19,805,288 -0.04(-0.15%)
Nov 12, 2009 26.36 26.63 26.20 26.29 17,008,480 -0.15(-0.57%)
Nov 11, 2009 26.51 26.52 26.22 26.44 18,359,958 +0.08(+0.30%)
Nov 10, 2009 26.33 26.57 26.16 26.36 21,837,072 +0.02(+0.08%)
Nov 09, 2009 25.97 26.35 25.91 26.34 23,649,828 +0.41(+1.58%)
Nov 06, 2009 25.86 26.04 25.74 25.93 19,103,280 +0.06(+0.23%)
Nov 05, 2009 25.57 25.98 25.57 25.87 21,941,126 +0.34(+1.33%)
Nov 04, 2009 25.46 25.84 25.40 25.53 25,296,908 +0.17(+0.67%)
Nov 03, 2009 25.52 25.63 25.24 25.36 26,755,996 -0.23(-0.90%)
Nov 02, 2009 25.90 25.92 25.00 25.59 49,682,460 -0.08(-0.31%)
Oct 30, 2009 26.15 26.26 25.62 25.67 41,562,396 -0.56(-2.13%)
Oct 29, 2009 25.99 26.40 25.85 26.23 31,943,872 +0.15(+0.58%)
Oct 28, 2009 25.63 26.27 25.60 26.08 43,220,768 +0.48(+1.87%)
Oct 27, 2009 25.35 25.73 25.31 25.60 34,932,224 +0.29(+1.15%)
Oct 26, 2009 25.87 25.89 25.25 25.31 34,507,412 -0.42(-1.63%)
Oct 23, 2009 25.78 25.78 25.54 25.73 37,079,024 -0.37(-1.42%)
Oct 22, 2009 26.38 26.64 26.02 26.10 43,753,112 +0.16(+0.62%)
Oct 21, 2009 26.14 26.19 25.82 25.94 30,602,602 -0.05(-0.19%)
Oct 20, 2009 25.83 26.22 25.80 25.99 34,658,008 -0.01(-0.04%)
Oct 19, 2009 25.82 26.07 25.70 26.00 25,883,720 +0.30(+1.17%)
Oct 16, 2009 25.80 25.88 25.56 25.70 34,930,784 -0.21(-0.81%)
Oct 15, 2009 25.89 25.96 25.61 25.91 25,918,820 +0.08(+0.31%)
Oct 14, 2009 26.22 26.25 25.78 25.83 32,655,356 -0.07(-0.27%)
Oct 13, 2009 25.60 26.03 25.44 25.90 32,295,960 +0.30(+1.17%)
Oct 12, 2009 25.63 25.83 25.53 25.60 26,034,444 -0.06(-0.23%)
Oct 09, 2009 26.02 26.09 25.61 25.66 33,149,952 -0.28(-1.08%)
Oct 08, 2009 26.37 26.44 25.88 25.94 44,219,488 -0.24(-0.92%)
Oct 07, 2009 26.85 26.85 26.15 26.18 40,355,680 -0.97(-3.57%)
Oct 06, 2009 26.95 27.19 26.87 27.15 25,774,156 +0.39(+1.46%)
Oct 05, 2009 26.71 26.89 26.50 26.76 23,028,198 +0.24(+0.90%)
Oct 02, 2009 26.55 26.75 26.45 26.52 24,775,248 -0.09(-0.34%)
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.