Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 29.62 29.84 29.29 29.63 102,910 +0.18(+0.61%)
Jan 28, 2010 29.71 29.91 29.00 29.45 286,167 -0.14(-0.47%)
Jan 27, 2010 29.12 29.93 28.93 29.59 75,244 +0.46(+1.58%)
Jan 26, 2010 29.65 29.95 29.13 29.13 57,146 -0.51(-1.72%)
Jan 25, 2010 30.63 30.63 29.57 29.64 89,707 -0.76(-2.50%)
Jan 22, 2010 30.46 30.64 30.14 30.40 108,244 -0.06(-0.20%)
Jan 21, 2010 30.10 30.71 29.61 30.46 225,341 +0.27(+0.89%)
Jan 20, 2010 30.00 30.61 29.50 30.19 209,600 +0.01(+0.03%)
Jan 19, 2010 29.61 30.50 29.52 30.18 435,393 +0.56(+1.89%)
Jan 15, 2010 30.59 29.62 29.62 29.62 1,981,200 -1.17(-3.80%)
Jan 14, 2010 29.89 30.86 29.89 30.79 364,372 +0.81(+2.70%)
Jan 13, 2010 29.56 30.05 29.56 29.98 216,695 +0.45(+1.52%)
Jan 12, 2010 29.39 29.84 29.20 29.53 106,768 -0.13(-0.44%)
Jan 11, 2010 29.94 29.94 29.32 29.66 49,459 -0.24(-0.80%)
Jan 08, 2010 29.66 30.00 29.12 29.90 79,282 +0.25(+0.84%)
Jan 07, 2010 28.51 29.87 28.40 29.65 102,137 +0.99(+3.45%)
Jan 06, 2010 29.29 29.29 27.98 28.66 342,193 -0.57(-1.95%)
Jan 05, 2010 29.58 29.58 28.91 29.23 387,031 -0.35(-1.18%)
Jan 04, 2010 29.65 29.86 29.36 29.58 237,723 +0.31(+1.06%)
Dec 31, 2009 28.92 29.27 29.27 29.27 191,600 +0.29(+1.00%)
Dec 30, 2009 29.59 29.59 28.63 28.98 80,702 -0.80(-2.69%)
Dec 29, 2009 29.89 30.00 29.66 29.78 75,888 +0.01(+0.03%)
Dec 28, 2009 29.78 29.87 29.57 29.77 52,999 +0.15(+0.51%)
Dec 24, 2009 29.57 29.93 29.52 29.62 18,639 +0.18(+0.61%)
Dec 23, 2009 28.64 29.56 28.64 29.44 136,876 +0.85(+2.97%)
Dec 22, 2009 27.99 28.63 27.99 28.59 58,175 +0.50(+1.78%)
Dec 21, 2009 28.02 28.35 27.77 28.09 60,824 +0.09(+0.32%)
Dec 18, 2009 27.25 28.03 27.23 28.00 272,693 +0.84(+3.09%)
Dec 17, 2009 27.06 27.39 26.95 27.16 108,885 +0.04(+0.15%)
Dec 16, 2009 27.30 27.38 27.08 27.12 155,326 -0.08(-0.29%)
Dec 15, 2009 27.56 27.56 26.68 27.20 104,687 -0.33(-1.20%)
Dec 14, 2009 27.07 27.61 26.76 27.53 71,460 +0.78(+2.92%)
Dec 11, 2009 26.54 26.79 26.50 26.75 62,003 +0.24(+0.91%)
Dec 10, 2009 26.56 26.67 26.34 26.51 61,954 -0.04(-0.15%)
Dec 09, 2009 26.54 26.72 25.89 26.55 51,553 -0.05(-0.19%)
Dec 08, 2009 26.14 26.80 25.89 26.60 85,248 +0.23(+0.87%)
Dec 07, 2009 26.14 26.49 26.05 26.37 27,994 +0.15(+0.57%)
Dec 04, 2009 26.12 26.47 25.65 26.22 77,441 +0.56(+2.18%)
Dec 03, 2009 26.58 26.73 25.59 25.66 36,669 -0.76(-2.88%)
Dec 02, 2009 25.92 26.80 25.89 26.42 45,418 +0.44(+1.69%)
Dec 01, 2009 26.64 26.64 25.92 25.98 152,904 -0.60(-2.26%)
Nov 30, 2009 26.23 26.59 25.98 26.58 71,564 +0.28(+1.06%)
Nov 27, 2009 26.06 26.77 26.02 26.30 23,995 -0.48(-1.79%)
Nov 25, 2009 27.13 27.13 26.76 26.78 44,263 -0.17(-0.63%)
Nov 24, 2009 27.04 27.30 26.54 26.95 53,750 +0.00(+0.00%)
Nov 23, 2009 26.70 27.35 26.70 26.95 112,057 +0.41(+1.54%)
Nov 20, 2009 26.41 26.77 26.23 26.54 162,284 +0.11(+0.42%)
Nov 19, 2009 27.26 27.36 26.42 26.43 149,379 -1.05(-3.82%)
Nov 18, 2009 26.52 27.60 26.52 27.48 233,367 +0.97(+3.66%)
Nov 17, 2009 26.17 26.78 25.89 26.51 115,877 +0.25(+0.95%)
Nov 16, 2009 25.07 26.26 25.07 26.26 115,394 +1.28(+5.12%)
Nov 13, 2009 25.31 25.43 24.72 24.98 158,947 -0.33(-1.30%)
Nov 12, 2009 25.69 25.94 25.19 25.31 138,636 -0.50(-1.94%)
Nov 11, 2009 25.57 25.99 25.35 25.81 114,911 +0.50(+1.98%)
Nov 10, 2009 25.39 25.75 25.26 25.31 79,646 -0.14(-0.55%)
Nov 09, 2009 25.60 25.66 25.22 25.45 90,726 +0.02(+0.08%)
Nov 06, 2009 24.99 25.60 24.99 25.43 152,863 +0.28(+1.11%)
Nov 05, 2009 24.11 25.33 23.85 25.15 363,930 +2.78(+12.43%)
Nov 04, 2009 23.01 23.01 22.26 22.37 121,425 -0.47(-2.06%)
Nov 03, 2009 22.41 22.88 22.40 22.84 118,893 +0.29(+1.29%)
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.