Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 23.82 23.82 23.82 23.82 0 +0.42(+1.79%)
Oct 30, 2009 24.16 24.16 23.22 23.40 1,424 -1.06(-4.34%)
Oct 29, 2009 23.19 24.46 23.19 24.46 1,965 +1.50(+6.54%)
Oct 28, 2009 23.08 23.18 22.12 22.96 2,572 -1.34(-5.49%)
Oct 27, 2009 23.93 24.30 23.75 24.30 3,288 -0.80(-3.21%)
Oct 26, 2009 26.98 26.98 25.00 25.10 3,825 -0.93(-3.55%)
Oct 23, 2009 26.02 26.02 26.02 26.02 1,053 +0.23(+0.91%)
Oct 22, 2009 25.53 25.79 25.53 25.79 1,802 +0.59(+2.34%)
Oct 21, 2009 24.77 25.23 24.77 25.20 554 -0.50(-1.95%)
Oct 20, 2009 25.70 25.70 25.70 25.70 2,678 -0.25(-0.96%)
Oct 19, 2009 25.45 26.73 25.36 25.95 2,830 +0.32(+1.25%)
Oct 16, 2009 24.59 25.63 24.46 25.63 2,813 +0.76(+3.05%)
Oct 15, 2009 25.75 25.75 24.87 24.87 859 -1.28(-4.91%)
Oct 14, 2009 26.23 26.23 26.16 26.16 200 -0.06(-0.25%)
Oct 13, 2009 25.83 26.49 25.83 26.22 8,349 +0.15(+0.58%)
Oct 12, 2009 26.00 27.07 25.75 26.07 600 +0.23(+0.89%)
Oct 09, 2009 25.95 25.95 25.68 25.84 750 +0.49(+1.93%)
Oct 08, 2009 25.77 25.77 25.35 25.35 992 -0.22(-0.86%)
Oct 07, 2009 25.44 25.58 25.44 25.57 1,600 +0.75(+3.02%)
Oct 06, 2009 24.29 25.47 24.29 24.82 2,000 +1.30(+5.53%)
Oct 05, 2009 23.72 23.72 23.34 23.52 4,300 -0.24(-1.01%)
Oct 02, 2009 22.72 23.76 22.72 23.76 2,387 -0.52(-2.14%)
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.