Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 24.45 24.50 24.00 24.26 40,811 -0.04(-0.16%)
Oct 30, 2009 24.50 24.55 24.00 24.30 182,159 +0.30(+1.25%)
Oct 29, 2009 23.40 24.12 23.40 24.00 28,707 +0.50(+2.13%)
Oct 28, 2009 23.56 23.75 23.40 23.50 72,064 -0.06(-0.25%)
Oct 27, 2009 23.85 23.85 23.00 23.56 30,255 -0.09(-0.38%)
Oct 26, 2009 23.50 23.85 23.50 23.65 90,752 -0.09(-0.38%)
Oct 23, 2009 23.75 23.74 23.40 23.74 128,045 -0.09(-0.38%)
Oct 22, 2009 23.75 23.84 23.73 23.83 25,567 +0.01(+0.04%)
Oct 21, 2009 23.83 23.87 23.59 23.82 78,142 +0.18(+0.76%)
Oct 20, 2009 23.80 23.70 23.50 23.64 31,196 -0.11(-0.46%)
Oct 19, 2009 23.22 23.84 23.22 23.75 17,915 +0.50(+2.15%)
Oct 16, 2009 23.50 23.50 23.25 23.25 13,999 -0.34(-1.44%)
Oct 15, 2009 23.36 23.59 23.00 23.59 15,215 +0.09(+0.38%)
Oct 14, 2009 23.50 23.75 23.25 23.50 143,349 -0.17(-0.72%)
Oct 13, 2009 23.90 24.00 23.50 23.67 8,796 -0.23(-0.96%)
Oct 09, 2009 23.72 23.90 23.70 23.90 3,137 +0.05(+0.21%)
Oct 08, 2009 23.93 24.05 23.75 23.85 21,423 -0.33(-1.36%)
Oct 07, 2009 24.01 24.18 23.78 24.18 32,421 -0.07(-0.29%)
Oct 06, 2009 23.94 24.25 23.91 24.25 163,222 +0.31(+1.29%)
Oct 05, 2009 23.60 23.94 23.40 23.94 30,924 +0.34(+1.44%)
Oct 02, 2009 23.90 23.90 23.00 23.60 26,250 -0.35(-1.46%)
Oct 01, 2009 24.00 24.26 23.93 23.95 216,875 -0.14(-0.58%)
Sep 30, 2009 23.42 24.10 22.90 24.09 53,438 +0.50(+2.12%)
Sep 29, 2009 23.75 23.93 23.40 23.59 15,723 -0.32(-1.34%)
Sep 28, 2009 24.25 24.39 23.80 23.91 151,526 -0.37(-1.52%)
Sep 25, 2009 24.24 24.39 24.10 24.28 73,003 +0.03(+0.12%)
Sep 24, 2009 24.40 24.40 24.24 24.25 65,443 +0.00(+0.00%)
Sep 23, 2009 24.24 24.30 24.24 24.25 25,456 +0.01(+0.04%)
Sep 22, 2009 24.20 24.55 24.20 24.24 132,041 -0.01(-0.04%)
Sep 21, 2009 23.92 24.75 23.92 24.25 422,395 +0.34(+1.42%)
Sep 18, 2009 23.73 24.49 23.73 23.91 29,357 -0.12(-0.50%)
Sep 17, 2009 23.85 24.03 23.60 24.03 34,329 +0.18(+0.75%)
Sep 16, 2009 24.00 24.01 23.05 23.85 121,672 -0.15(-0.62%)
Sep 15, 2009 24.24 24.34 24.00 24.00 29,259 -0.15(-0.62%)
Sep 14, 2009 24.37 24.40 23.99 24.15 45,833 -0.43(-1.75%)
Sep 11, 2009 25.00 25.08 24.01 24.58 160,789 -0.42(-1.68%)
Sep 10, 2009 25.00 25.04 25.00 25.00 317,125 +0.00(+0.00%)
Sep 09, 2009 25.01 25.10 25.00 25.00 59,667 +0.00(+0.00%)
Sep 08, 2009 25.00 25.10 24.84 25.00 373,842 +0.05(+0.20%)
Sep 04, 2009 24.55 24.95 24.55 24.95 58,961 +0.40(+1.63%)
Sep 03, 2009 24.44 24.76 24.44 24.55 36,750 +0.05(+0.20%)
Sep 02, 2009 24.16 24.50 24.15 24.50 137,197 +0.06(+0.25%)
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.