Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.98 26.50 25.86 26.15 492,728 +0.59(+2.31%)
Jan 28, 2010 25.76 26.03 25.56 25.56 42,159 -0.44(-1.69%)
Jan 27, 2010 25.88 26.00 25.65 26.00 47,559 +0.33(+1.29%)
Jan 26, 2010 25.93 25.93 25.14 25.67 23,224 -0.14(-0.54%)
Jan 25, 2010 25.94 26.15 25.81 25.81 353,688 -0.14(-0.54%)
Jan 22, 2010 25.87 25.96 25.50 25.95 24,010 +0.28(+1.09%)
Jan 21, 2010 25.94 25.99 25.60 25.67 25,778 -0.33(-1.27%)
Jan 20, 2010 25.98 26.18 25.55 26.00 58,708 +0.01(+0.04%)
Jan 19, 2010 25.61 25.99 25.29 25.99 18,994 +0.32(+1.25%)
Jan 18, 2010 25.89 26.03 25.44 25.67 8,845 -0.32(-1.23%)
Jan 15, 2010 26.25 26.25 25.89 25.99 653,445 -0.46(-1.74%)
Jan 14, 2010 25.75 26.64 25.68 26.45 21,954 +0.50(+1.93%)
Jan 13, 2010 26.30 26.30 25.60 25.95 20,068 -0.35(-1.33%)
Jan 12, 2010 25.85 26.68 25.60 26.30 184,672 +0.48(+1.86%)
Jan 11, 2010 26.01 26.07 25.82 25.82 10,467 -0.18(-0.69%)
Jan 08, 2010 26.45 26.64 26.00 26.00 501,537 -0.55(-2.07%)
Jan 07, 2010 26.65 26.75 26.55 26.55 11,565 -0.09(-0.34%)
Jan 06, 2010 26.98 26.98 26.31 26.64 33,547 -0.34(-1.26%)
Jan 05, 2010 27.09 27.09 26.61 26.98 52,373 -0.07(-0.26%)
Jan 04, 2010 26.94 27.34 26.85 27.05 51,999 -0.05(-0.18%)
Dec 31, 2009 27.10 27.10 27.10 0 +0.15(+0.56%)
Dec 30, 2009 26.99 26.99 26.90 26.95 32,026 -0.05(-0.19%)
Dec 29, 2009 26.10 27.35 26.10 27.00 20,296 -0.49(-1.78%)
Dec 24, 2009 27.00 27.49 26.76 27.49 4,985 +0.50(+1.85%)
Dec 23, 2009 26.65 26.99 26.05 26.99 59,439 +0.39(+1.47%)
Dec 22, 2009 26.88 26.89 26.52 26.60 64,798 -0.11(-0.41%)
Dec 21, 2009 27.69 27.69 26.71 26.71 70,283 -0.98(-3.54%)
Dec 18, 2009 26.18 27.69 25.98 27.69 185,022 +1.55(+5.93%)
Dec 17, 2009 25.97 26.40 25.81 26.14 227,282 +0.00(+0.00%)
Dec 16, 2009 25.85 26.19 25.81 26.14 285,216 +0.23(+0.89%)
Dec 15, 2009 26.00 26.19 25.90 25.91 57,056 +0.01(+0.04%)
Dec 14, 2009 26.35 26.35 25.75 25.90 6,522 -0.30(-1.15%)
Dec 11, 2009 25.61 26.20 25.60 26.20 27,809 +0.60(+2.34%)
Dec 10, 2009 25.80 25.81 25.10 25.60 197,656 -0.20(-0.78%)
Dec 09, 2009 26.18 26.28 25.75 25.80 30,593 -0.20(-0.77%)
Dec 08, 2009 26.15 26.18 25.96 26.00 41,066 -0.08(-0.31%)
Dec 07, 2009 26.00 26.25 25.88 26.08 164,145 +0.19(+0.73%)
Dec 04, 2009 25.88 25.89 25.80 25.89 7,832 +0.01(+0.04%)
Dec 03, 2009 26.00 26.00 25.74 25.88 24,127 -0.10(-0.38%)
Dec 02, 2009 26.20 26.20 25.98 25.98 52,135 -0.16(-0.61%)
Dec 01, 2009 26.19 26.28 25.90 26.14 82,286 -0.16(-0.61%)
Nov 30, 2009 26.95 26.95 26.21 26.30 2,874,376 -0.50(-1.87%)
Nov 27, 2009 25.50 27.10 25.47 26.80 238,369 +1.05(+4.08%)
Nov 26, 2009 25.30 25.75 25.25 25.75 16,693 +0.00(+0.00%)
Nov 25, 2009 25.65 25.75 25.65 25.75 106,578 +0.00(+0.00%)
Nov 24, 2009 25.58 25.75 25.50 25.75 78,238 +0.25(+0.98%)
Nov 23, 2009 26.00 26.00 25.50 25.50 31,601 -0.30(-1.16%)
Nov 20, 2009 25.11 26.09 25.11 25.80 78,309 +0.00(+0.00%)
Nov 19, 2009 25.90 25.93 25.35 25.80 43,718 -0.08(-0.31%)
Nov 18, 2009 26.19 26.24 25.88 25.88 70,934 -0.07(-0.27%)
Nov 17, 2009 25.10 26.05 25.00 25.95 153,923 +0.95(+3.80%)
Nov 16, 2009 24.85 25.25 24.77 25.00 354,053 +0.15(+0.60%)
Nov 13, 2009 24.56 24.90 24.60 24.85 111,275 +0.02(+0.08%)
Nov 12, 2009 24.25 25.00 24.25 24.83 506,799 +0.92(+3.85%)
Nov 11, 2009 23.91 24.08 23.90 23.91 29,371 +0.11(+0.46%)
Nov 10, 2009 24.15 24.15 23.75 23.80 19,823 -0.18(-0.75%)
Nov 09, 2009 24.50 24.50 23.98 23.98 61,462 -0.32(-1.32%)
Nov 06, 2009 24.33 24.35 24.15 24.30 21,997 -0.05(-0.21%)
Nov 05, 2009 24.25 24.93 24.10 24.35 52,186 +0.27(+1.12%)
Nov 04, 2009 23.99 24.24 23.91 24.08 33,973 +0.08(+0.33%)
Nov 03, 2009 24.44 24.44 23.85 24.00 75,603 -0.26(-1.07%)
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.