Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.55 25.08 25.08 25.08 5,920,584 -0.47(-1.84%)
Dec 30, 2009 25.57 25.69 25.50 25.55 4,052,951 -0.05(-0.20%)
Dec 29, 2009 25.97 26.04 25.57 25.60 6,490,856 -0.30(-1.15%)
Dec 28, 2009 25.85 26.09 25.78 25.90 7,050,329 +0.12(+0.47%)
Dec 24, 2009 25.90 26.04 25.73 25.78 3,282,794 -0.04(-0.15%)
Dec 23, 2009 25.64 25.88 25.43 25.81 9,013,412 +0.20(+0.77%)
Dec 22, 2009 25.52 25.74 25.34 25.62 7,370,541 +0.24(+0.95%)
Dec 21, 2009 25.03 25.62 24.98 25.38 12,534,808 +0.36(+1.44%)
Dec 18, 2009 26.07 26.11 24.86 25.02 24,285,444 -0.91(-3.52%)
Dec 17, 2009 26.11 26.29 25.93 25.93 15,080,976 -0.28(-1.06%)
Dec 16, 2009 26.54 26.71 26.00 26.21 18,597,586 -0.10(-0.36%)
Dec 15, 2009 27.23 27.32 25.94 26.30 69,032,000 -2.43(-8.46%)
Dec 14, 2009 28.37 28.85 28.33 28.73 14,097,075 +0.65(+2.32%)
Dec 11, 2009 27.71 28.14 27.47 28.08 9,357,567 +0.72(+2.62%)
Dec 10, 2009 27.39 27.63 27.19 27.37 6,761,142 +0.11(+0.42%)
Dec 09, 2009 27.55 27.61 26.95 27.25 7,770,867 -0.27(-0.99%)
Dec 08, 2009 27.65 27.92 27.42 27.52 7,127,753 -0.32(-1.16%)
Dec 07, 2009 27.77 27.90 27.61 27.85 5,361,822 +0.11(+0.41%)
Dec 04, 2009 28.14 28.18 27.37 27.73 7,969,134 +0.16(+0.57%)
Dec 03, 2009 27.88 28.18 27.55 27.57 10,873,758 +0.26(+0.95%)
Dec 02, 2009 27.59 27.76 27.26 27.31 8,073,995 -0.25(-0.92%)
Dec 01, 2009 27.41 27.80 27.11 27.57 7,769,326 +0.44(+1.63%)
Nov 30, 2009 27.55 27.76 27.01 27.12 10,722,975 +0.00(+0.00%)
Nov 27, 2009 27.11 27.38 26.76 27.12 4,795,467 -0.27(-0.99%)
Nov 25, 2009 27.23 27.42 27.10 27.40 6,398,577 -0.17(-0.62%)
Nov 24, 2009 27.65 27.84 26.99 27.57 13,493,431 -0.11(-0.41%)
Nov 23, 2009 27.66 28.07 27.57 27.68 8,809,466 +0.26(+0.95%)
Nov 20, 2009 27.12 27.55 26.99 27.42 9,811,664 +0.22(+0.82%)
Nov 19, 2009 26.73 27.26 26.60 27.20 10,907,305 +0.30(+1.11%)
Nov 18, 2009 26.65 26.90 26.44 26.90 6,429,783 +0.18(+0.66%)
Nov 17, 2009 27.00 27.07 26.16 26.73 8,412,977 -0.46(-1.70%)
Nov 16, 2009 26.70 27.23 26.66 27.19 7,896,748 +0.66(+2.51%)
Nov 13, 2009 26.60 26.75 26.27 26.52 6,659,719 +0.03(+0.10%)
Nov 12, 2009 26.68 26.84 26.38 26.50 8,868,048 -0.26(-0.97%)
Nov 11, 2009 26.99 27.28 26.54 26.76 7,212,641 +0.01(+0.02%)
Nov 10, 2009 26.32 26.78 26.28 26.75 8,204,570 +0.29(+1.10%)
Nov 09, 2009 25.66 26.51 25.52 26.46 7,916,627 +0.98(+3.83%)
Nov 06, 2009 25.33 25.67 25.11 25.48 6,049,374 +0.49(+1.95%)
Nov 05, 2009 24.37 25.52 24.37 25.00 12,715,086 +0.32(+1.31%)
Nov 04, 2009 25.11 25.23 24.60 24.67 6,111,396 -0.23(-0.92%)
Nov 03, 2009 24.41 25.04 24.27 24.90 7,812,837 +0.27(+1.11%)
Nov 02, 2009 24.29 24.90 24.07 24.63 6,513,748 +0.45(+1.86%)
Oct 30, 2009 24.79 25.04 24.10 24.18 7,851,162 -0.69(-2.78%)
Oct 29, 2009 24.72 25.11 24.52 24.87 5,681,727 +0.44(+1.79%)
Oct 28, 2009 25.07 25.21 24.38 24.43 8,175,954 -0.82(-3.24%)
Oct 27, 2009 24.95 25.41 24.53 25.25 10,289,090 +0.30(+1.22%)
Oct 26, 2009 24.79 25.48 24.77 24.95 8,049,491 +0.14(+0.56%)
Oct 23, 2009 24.93 24.99 24.69 24.81 6,166,990 -0.18(-0.71%)
Oct 22, 2009 24.69 25.09 24.27 24.98 8,817,219 +0.41(+1.65%)
Oct 21, 2009 25.11 25.54 24.54 24.58 9,302,924 -0.62(-2.46%)
Oct 20, 2009 24.88 25.30 24.86 25.20 9,885,383 -0.68(-2.62%)
Oct 19, 2009 25.81 26.14 25.58 25.88 5,149,133 +0.08(+0.32%)
Oct 16, 2009 25.74 25.86 25.31 25.79 8,154,555 -0.12(-0.46%)
Oct 15, 2009 25.53 25.97 25.49 25.91 8,395,442 +0.19(+0.74%)
Oct 14, 2009 25.16 25.82 25.15 25.72 12,484,030 +0.86(+3.46%)
Oct 13, 2009 24.71 25.01 24.65 24.86 6,101,843 +0.10(+0.38%)
Oct 12, 2009 24.60 24.92 24.39 24.77 7,396,858 +0.42(+1.74%)
Oct 09, 2009 24.38 24.46 24.17 24.34 5,679,596 -0.09(-0.39%)
Oct 08, 2009 24.23 24.62 24.22 24.44 6,846,027 +0.31(+1.29%)
Oct 07, 2009 23.99 24.13 23.79 24.13 5,782,707 +0.15(+0.61%)
Oct 06, 2009 23.74 24.16 23.67 23.98 8,580,051 +0.49(+2.08%)
Oct 05, 2009 23.07 23.59 23.00 23.50 5,125,786 +0.44(+1.90%)
Oct 02, 2009 23.05 23.31 22.99 23.06 6,013,137 -0.29(-1.25%)
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.