Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.19 26.71 25.78 26.14 23,546,206 +0.14(+0.55%)
Jan 28, 2010 26.52 26.66 25.98 26.00 19,523,270 -0.46(-1.73%)
Jan 27, 2010 26.35 26.55 25.99 26.45 25,535,882 +0.04(+0.16%)
Jan 26, 2010 26.36 26.67 26.13 26.41 29,012,896 -0.12(-0.46%)
Jan 25, 2010 26.89 27.21 26.51 26.54 22,460,888 -0.08(-0.28%)
Jan 22, 2010 27.32 27.58 26.54 26.61 25,510,402 -0.83(-3.02%)
Jan 21, 2010 28.13 28.45 27.42 27.44 37,355,488 -0.65(-2.32%)
Jan 20, 2010 27.82 28.17 27.37 28.09 30,442,916 +0.28(+1.01%)
Jan 19, 2010 27.08 27.96 27.00 27.81 29,139,942 +0.79(+2.91%)
Jan 15, 2010 27.37 27.02 27.02 27.02 30,458,408 -0.36(-1.30%)
Jan 14, 2010 26.87 27.47 26.77 27.38 32,168,768 +0.73(+2.72%)
Jan 13, 2010 26.23 26.95 26.09 26.65 37,063,340 +0.94(+3.68%)
Jan 12, 2010 25.89 26.01 25.55 25.71 15,952,238 -0.21(-0.79%)
Jan 11, 2010 25.93 25.96 25.67 25.91 13,995,178 +0.10(+0.40%)
Jan 08, 2010 25.93 25.94 25.63 25.81 15,728,012 -0.01(-0.05%)
Jan 07, 2010 25.65 25.95 25.61 25.82 17,405,414 +0.04(+0.16%)
Jan 06, 2010 25.48 25.83 25.26 25.78 22,259,318 +0.34(+1.35%)
Jan 05, 2010 25.54 25.64 25.28 25.44 21,536,210 +0.10(+0.41%)
Jan 04, 2010 25.21 25.50 25.02 25.34 20,297,266 +0.32(+1.29%)
Dec 31, 2009 25.20 25.02 25.02 25.02 10,317,705 -0.36(-1.40%)
Dec 30, 2009 25.25 25.46 25.20 25.37 13,711,512 -0.03(-0.11%)
Dec 29, 2009 25.42 25.67 25.38 25.40 10,967,060 -0.13(-0.51%)
Dec 28, 2009 25.33 25.59 25.19 25.53 14,555,604 +0.21(+0.81%)
Dec 24, 2009 25.43 25.43 25.17 25.33 9,180,176 -0.18(-0.70%)
Dec 23, 2009 25.92 25.92 25.43 25.50 18,617,788 -0.34(-1.32%)
Dec 22, 2009 25.87 26.00 25.71 25.85 20,586,886 -0.40(-1.54%)
Dec 21, 2009 25.66 26.30 25.65 26.25 21,598,348 +0.64(+2.51%)
Dec 18, 2009 25.58 25.87 25.47 25.61 37,137,160 +0.08(+0.32%)
Dec 17, 2009 25.85 25.91 25.51 25.52 27,084,548 -0.32(-1.25%)
Dec 16, 2009 26.03 26.09 25.69 25.85 24,389,262 -0.17(-0.66%)
Dec 15, 2009 25.79 26.02 25.52 26.02 18,808,134 +0.16(+0.61%)
Dec 14, 2009 25.78 25.87 25.74 25.86 18,091,928 +0.48(+1.89%)
Dec 11, 2009 25.59 25.59 25.24 25.38 20,073,180 -0.32(-1.25%)
Dec 10, 2009 25.61 25.96 25.60 25.70 21,374,756 +0.27(+1.05%)
Dec 09, 2009 24.85 25.49 24.72 25.43 25,938,902 +0.55(+2.20%)
Dec 08, 2009 25.09 25.33 24.83 24.89 22,698,096 -0.24(-0.95%)
Dec 07, 2009 25.00 25.36 24.98 25.13 14,561,479 +0.00(+0.00%)
Dec 04, 2009 25.48 25.67 25.09 25.13 24,268,144 -0.05(-0.19%)
Dec 03, 2009 25.13 25.36 25.02 25.17 19,009,204 -0.02(-0.08%)
Dec 02, 2009 24.99 25.33 24.96 25.20 17,563,394 -0.05(-0.22%)
Dec 01, 2009 24.85 25.49 24.85 25.25 24,280,450 +0.46(+1.85%)
Nov 30, 2009 24.76 24.87 24.56 24.79 26,824,338 -0.05(-0.22%)
Nov 27, 2009 24.63 25.02 24.39 24.85 13,104,288 -0.19(-0.77%)
Nov 25, 2009 24.85 25.11 24.62 25.04 16,297,200 +0.24(+0.97%)
Nov 24, 2009 24.84 25.22 24.55 24.80 31,022,048 -0.14(-0.55%)
Nov 23, 2009 25.16 25.30 24.78 24.93 33,229,652 -0.03(-0.11%)
Nov 20, 2009 24.27 25.11 24.19 24.96 53,121,288 +0.77(+3.20%)
Nov 19, 2009 24.02 24.46 23.80 24.19 35,040,960 +0.13(+0.54%)
Nov 18, 2009 23.46 24.24 23.33 24.06 41,176,236 +0.58(+2.48%)
Nov 17, 2009 23.14 23.48 22.83 23.48 24,187,648 +0.33(+1.42%)
Nov 16, 2009 23.26 23.52 22.95 23.15 36,657,480 +0.49(+2.15%)
Nov 13, 2009 22.81 22.94 22.59 22.66 21,215,588 +0.08(+0.36%)
Nov 12, 2009 22.62 22.92 22.50 22.58 20,592,698 -0.16(-0.72%)
Nov 11, 2009 23.09 23.11 22.68 22.74 25,527,286 -0.27(-1.16%)
Nov 10, 2009 22.94 23.10 22.82 23.01 23,172,420 +0.12(+0.54%)
Nov 09, 2009 22.51 22.93 22.39 22.89 42,625,336 +0.58(+2.58%)
Nov 06, 2009 22.33 22.56 22.06 22.31 28,985,210 -0.22(-0.97%)
Nov 05, 2009 22.24 22.89 22.24 22.53 33,213,024 +0.18(+0.83%)
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.