Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.23 23.23 23.05 23.05 315 -0.10(-0.45%)
Jan 28, 2010 23.12 23.16 23.12 23.15 750 -0.58(-2.44%)
Jan 27, 2010 23.73 23.73 23.73 23.73 313 +0.16(+0.68%)
Jan 26, 2010 23.57 23.57 23.57 23.57 100 -0.89(-3.66%)
Jan 25, 2010 24.65 24.69 24.42 24.46 792 +0.02(+0.10%)
Jan 21, 2010 25.75 24.44 24.44 24.44 1,300 -1.21(-4.72%)
Jan 20, 2010 25.10 25.96 25.10 25.65 1,613 -0.97(-3.64%)
Jan 19, 2010 26.41 26.62 26.41 26.62 1,869 -0.05(-0.19%)
Jan 15, 2010 26.67 26.67 26.67 26.67 300 -0.29(-1.08%)
Jan 14, 2010 26.69 26.97 26.69 26.96 5,000 +0.63(+2.39%)
Jan 13, 2010 26.80 26.80 26.33 26.33 200 +0.48(+1.86%)
Jan 12, 2010 26.59 26.59 25.45 25.85 2,309 -0.84(-3.15%)
Jan 11, 2010 26.97 26.97 26.69 26.69 3,802 +0.11(+0.41%)
Jan 08, 2010 26.72 26.72 26.55 26.58 790 +0.08(+0.30%)
Jan 07, 2010 26.50 26.50 26.50 26.50 600 +0.50(+1.92%)
Jan 06, 2010 25.93 26.27 25.93 26.00 2,016 +0.38(+1.46%)
Jan 05, 2010 26.13 26.13 25.38 25.62 1,500 +0.59(+2.38%)
Jan 04, 2010 24.76 25.64 24.76 25.03 735 +0.66(+2.70%)
Dec 31, 2009 24.10 24.37 24.37 24.37 2,900 +0.35(+1.44%)
Dec 30, 2009 24.39 24.39 24.02 24.02 250 -0.79(-3.20%)
Dec 29, 2009 25.26 25.26 24.82 24.82 1,370 +0.23(+0.93%)
Dec 22, 2009 24.48 24.59 24.59 24.59 1,200 -0.01(-0.04%)
Dec 21, 2009 24.75 24.75 24.60 24.60 702 -0.14(-0.57%)
Dec 17, 2009 24.74 24.74 24.74 24.74 0 -0.62(-2.44%)
Dec 16, 2009 24.93 26.00 24.93 25.36 1,595 +0.61(+2.47%)
Dec 15, 2009 24.75 24.75 24.75 24.75 200 -0.22(-0.87%)
Dec 14, 2009 25.45 25.45 24.82 24.96 1,713 -0.49(-1.91%)
Dec 11, 2009 25.45 25.45 25.45 25.45 200 -0.96(-3.64%)
Dec 10, 2009 25.19 26.41 25.19 26.41 800 +1.57(+6.33%)
Dec 09, 2009 25.64 25.64 24.80 24.84 2,200 -0.27(-1.08%)
Dec 08, 2009 24.89 25.44 24.89 25.11 1,226 -1.27(-4.81%)
Dec 07, 2009 25.96 26.38 25.80 26.38 2,498 -0.77(-2.84%)
Dec 04, 2009 27.00 27.15 26.70 27.15 1,893 -0.53(-1.91%)
Dec 03, 2009 27.42 27.68 27.11 27.68 1,250 +0.01(+0.04%)
Dec 02, 2009 27.92 27.92 27.67 27.67 1,000 +0.08(+0.29%)
Dec 01, 2009 27.75 27.75 27.38 27.59 1,815 +1.02(+3.82%)
Nov 30, 2009 26.35 26.61 26.16 26.57 2,945 +0.22(+0.85%)
Nov 27, 2009 25.63 26.35 25.63 26.35 6,838 -1.92(-6.79%)
Nov 25, 2009 26.97 28.27 26.77 28.27 1,200 +1.37(+5.09%)
Nov 24, 2009 26.68 28.36 26.68 26.90 500 +0.01(+0.04%)
Nov 23, 2009 27.04 27.24 26.89 26.89 1,265 +0.14(+0.52%)
Nov 20, 2009 26.53 26.75 26.45 26.75 600 -0.06(-0.22%)
Nov 19, 2009 26.71 26.81 26.71 26.81 1,125 +0.16(+0.60%)
Nov 18, 2009 26.65 26.73 26.65 26.65 3,425 -0.04(-0.15%)
Nov 17, 2009 26.41 26.69 26.41 26.69 703 +0.49(+1.87%)
Nov 16, 2009 25.85 26.38 25.85 26.20 1,210 +1.05(+4.17%)
Nov 12, 2009 25.15 25.15 25.15 25.15 0 -0.24(-0.95%)
Nov 11, 2009 25.63 25.63 25.39 25.39 1,280 +0.33(+1.32%)
Nov 09, 2009 25.06 25.06 25.06 25.06 0 -0.19(-0.75%)
Nov 05, 2009 25.25 25.25 25.25 25.25 0 -0.13(-0.51%)
Nov 04, 2009 22.45 25.39 22.45 25.38 2,068 +1.56(+6.55%)
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.