Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.97 25.88 25.88 25.88 724,300 +0.08(+0.31%)
Dec 30, 2009 25.68 25.97 25.53 25.80 777,458 +0.20(+0.78%)
Dec 29, 2009 25.75 25.77 25.39 25.60 577,676 +0.00(+0.00%)
Dec 28, 2009 25.65 25.75 25.54 25.60 542,119 +0.43(+1.71%)
Dec 24, 2009 24.95 25.19 24.94 25.17 397,008 +0.30(+1.21%)
Dec 23, 2009 24.46 25.01 24.44 24.87 1,256,160 +0.81(+3.37%)
Dec 22, 2009 23.82 24.33 23.60 24.06 600,855 +0.27(+1.13%)
Dec 21, 2009 24.29 24.43 23.76 23.79 535,188 -0.33(-1.37%)
Dec 18, 2009 24.48 24.52 23.89 24.12 741,735 +0.20(+0.84%)
Dec 17, 2009 24.07 24.18 23.66 23.92 773,658 -0.32(-1.32%)
Dec 16, 2009 23.76 24.35 23.73 24.24 1,269,068 +0.64(+2.71%)
Dec 15, 2009 23.57 23.76 23.50 23.60 926,163 +0.19(+0.81%)
Dec 14, 2009 23.37 23.54 23.31 23.41 1,013,978 +0.04(+0.17%)
Dec 11, 2009 23.50 23.50 23.18 23.37 1,023,010 -0.13(-0.55%)
Dec 10, 2009 23.72 23.81 23.26 23.50 1,116,601 -0.14(-0.59%)
Dec 09, 2009 24.34 24.54 23.40 23.64 1,494,087 -0.65(-2.67%)
Dec 08, 2009 24.45 24.54 24.24 24.29 1,216,220 -0.44(-1.79%)
Dec 07, 2009 24.81 25.11 24.65 24.73 1,201,908 -0.56(-2.21%)
Dec 04, 2009 25.93 26.03 25.03 25.29 910,904 -0.12(-0.47%)
Dec 03, 2009 25.50 25.81 25.26 25.41 380,584 -0.24(-0.94%)
Dec 02, 2009 26.12 26.12 25.50 25.65 641,553 -0.51(-1.95%)
Dec 01, 2009 26.36 26.45 26.13 26.16 656,746 +0.29(+1.12%)
Nov 30, 2009 25.19 26.11 25.13 25.87 725,421 +0.43(+1.70%)
Nov 27, 2009 24.63 25.53 24.56 25.44 822,626 -0.61(-2.35%)
Nov 25, 2009 25.46 26.13 25.25 26.05 892,223 +0.56(+2.20%)
Nov 24, 2009 25.89 25.92 25.30 25.49 1,152,089 -0.53(-2.04%)
Nov 23, 2009 26.58 26.78 25.84 26.02 890,294 -0.01(-0.04%)
Nov 20, 2009 25.82 26.12 25.73 26.03 636,845 -0.20(-0.76%)
Nov 19, 2009 26.75 26.77 26.00 26.23 547,963 -0.67(-2.49%)
Nov 18, 2009 26.96 27.11 26.55 26.90 491,635 +0.17(+0.64%)
Nov 17, 2009 26.52 26.92 26.43 26.73 453,314 +0.09(+0.34%)
Nov 16, 2009 26.00 26.83 25.96 26.64 570,675 +0.80(+3.10%)
Nov 13, 2009 25.74 26.05 25.54 25.84 574,266 -0.11(-0.42%)
Nov 12, 2009 26.52 26.60 25.88 25.95 957,726 -0.82(-3.06%)
Nov 11, 2009 26.96 27.08 26.55 26.77 469,325 +0.05(+0.19%)
Nov 10, 2009 26.95 27.21 26.33 26.72 364,504 -0.09(-0.34%)
Nov 09, 2009 26.70 27.13 26.65 26.81 681,737 +0.58(+2.21%)
Nov 06, 2009 26.39 26.67 25.92 26.23 680,889 -0.64(-2.38%)
Nov 05, 2009 27.02 27.21 26.83 26.87 287,941 -0.24(-0.89%)
Nov 04, 2009 27.10 27.41 26.87 27.11 734,369 +0.24(+0.89%)
Nov 03, 2009 26.00 26.95 25.96 26.87 463,065 +0.47(+1.78%)
Nov 02, 2009 26.00 26.57 25.89 26.40 724,644 +0.40(+1.54%)
Oct 30, 2009 26.79 26.88 25.94 26.00 716,868 -1.01(-3.74%)
Oct 29, 2009 26.50 27.19 26.48 27.01 642,286 +0.95(+3.64%)
Oct 28, 2009 26.63 26.75 26.05 26.06 723,799 -0.75(-2.79%)
Oct 27, 2009 26.62 26.96 26.29 26.81 797,443 +0.29(+1.09%)
Oct 26, 2009 27.32 27.60 26.34 26.52 937,440 -0.53(-1.96%)
Oct 23, 2009 27.35 27.40 27.00 27.05 607,976 -0.39(-1.42%)
Oct 22, 2009 27.30 27.51 27.00 27.44 1,017,001 +0.07(+0.27%)
Oct 21, 2009 26.48 27.76 26.48 27.37 1,235,093 +0.67(+2.49%)
Oct 20, 2009 26.48 26.90 26.47 26.70 910,508 -0.23(-0.85%)
Oct 19, 2009 26.60 27.05 26.56 26.93 1,346,439 +0.20(+0.75%)
Oct 16, 2009 26.34 26.77 26.13 26.73 987,812 +0.37(+1.40%)
Oct 15, 2009 25.59 26.50 25.45 26.36 1,544,997 +0.86(+3.37%)
Oct 14, 2009 25.41 25.57 25.37 25.50 615,672 +0.34(+1.35%)
Oct 13, 2009 25.04 25.22 24.79 25.16 811,713 +0.34(+1.37%)
Oct 12, 2009 24.99 25.03 24.78 24.82 743,157 +0.34(+1.39%)
Oct 09, 2009 24.29 24.50 24.03 24.48 511,168 +0.31(+1.28%)
Oct 08, 2009 23.51 24.59 23.47 24.17 1,058,038 +0.51(+2.16%)
Oct 07, 2009 24.11 24.22 23.33 23.66 888,112 -0.38(-1.58%)
Oct 06, 2009 24.05 24.37 23.88 24.04 839,108 +0.23(+0.97%)
Oct 05, 2009 23.35 24.03 23.03 23.81 797,403 +0.18(+0.76%)
Oct 02, 2009 23.34 23.77 23.28 23.63 599,712 -0.20(-0.84%)
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.