Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.78 24.92 24.10 24.21 8,466,196 -0.38(-1.55%)
Jan 28, 2010 25.17 25.24 24.41 24.59 8,418,854 -0.31(-1.24%)
Jan 27, 2010 24.87 25.08 24.54 24.91 8,353,368 +0.04(+0.18%)
Jan 26, 2010 24.99 25.50 24.82 24.86 9,834,520 -0.23(-0.92%)
Jan 25, 2010 25.00 25.37 25.00 25.09 9,891,966 +0.54(+2.20%)
Jan 22, 2010 25.14 25.31 24.50 24.55 8,375,830 -0.69(-2.71%)
Jan 21, 2010 25.75 25.77 25.05 25.24 8,123,646 -0.34(-1.33%)
Jan 20, 2010 25.89 25.89 25.38 25.58 5,305,450 -0.47(-1.82%)
Jan 19, 2010 25.62 26.08 25.47 26.05 6,527,586 +0.49(+1.94%)
Jan 15, 2010 25.77 25.55 25.55 25.55 5,949,400 -0.28(-1.08%)
Jan 14, 2010 25.58 25.89 25.34 25.83 4,533,692 +0.33(+1.31%)
Jan 13, 2010 25.31 25.56 25.22 25.50 5,104,020 +0.27(+1.09%)
Jan 12, 2010 25.70 25.86 25.14 25.23 7,697,408 -0.13(-0.51%)
Jan 11, 2010 24.93 25.39 24.86 25.36 5,699,102 +0.65(+2.63%)
Jan 08, 2010 24.83 24.83 24.38 24.70 4,393,252 -0.25(-1.00%)
Jan 07, 2010 24.70 25.00 24.50 24.95 5,535,674 +0.26(+1.07%)
Jan 06, 2010 24.92 24.92 24.36 24.69 5,851,500 +0.22(+0.88%)
Jan 05, 2010 23.75 24.54 23.53 24.48 7,930,464 +0.69(+2.90%)
Jan 04, 2010 23.25 23.85 23.25 23.79 4,723,964 +0.66(+2.85%)
Dec 31, 2009 23.50 23.12 23.12 23.12 2,892,600 -0.32(-1.34%)
Dec 30, 2009 23.44 23.49 23.29 23.44 2,325,378 -0.03(-0.15%)
Dec 29, 2009 23.50 23.64 23.43 23.48 2,445,218 +0.08(+0.32%)
Dec 28, 2009 23.45 23.62 23.30 23.40 3,033,272 +0.00(+0.02%)
Dec 24, 2009 23.39 23.50 23.19 23.39 1,264,586 +0.10(+0.41%)
Dec 23, 2009 23.30 23.37 23.13 23.30 2,858,194 +0.13(+0.58%)
Dec 22, 2009 23.23 23.36 22.99 23.17 4,988,434 +0.08(+0.32%)
Dec 21, 2009 23.18 23.38 23.04 23.09 4,620,702 +0.01(+0.04%)
Dec 18, 2009 23.18 23.21 22.77 23.08 7,502,552 +0.05(+0.22%)
Dec 17, 2009 23.43 23.49 23.02 23.03 5,526,816 -0.82(-3.44%)
Dec 16, 2009 23.58 23.88 23.50 23.85 7,010,650 +0.48(+2.03%)
Dec 15, 2009 23.48 23.76 23.32 23.38 6,454,706 -0.20(-0.83%)
Dec 14, 2009 23.52 23.59 23.42 23.57 6,107,064 +0.30(+1.27%)
Dec 11, 2009 23.25 23.33 22.99 23.27 5,131,172 +0.06(+0.26%)
Dec 10, 2009 23.05 23.40 22.93 23.21 8,016,080 +0.38(+1.64%)
Dec 09, 2009 23.00 23.03 22.50 22.84 6,526,392 -0.07(-0.31%)
Dec 08, 2009 22.96 23.21 22.80 22.91 6,905,596 +0.05(+0.20%)
Dec 07, 2009 22.98 23.29 22.76 22.86 6,119,124 -0.05(-0.22%)
Dec 04, 2009 23.11 23.34 22.50 22.92 8,955,754 +0.20(+0.86%)
Dec 03, 2009 23.50 23.70 22.67 22.72 8,880,320 -0.65(-2.76%)
Dec 02, 2009 23.26 23.54 22.94 23.36 6,385,060 +0.16(+0.71%)
Dec 01, 2009 23.01 23.52 22.86 23.20 9,683,418 +0.19(+0.80%)
Nov 30, 2009 22.43 23.09 22.35 23.01 12,071,780 +1.19(+5.45%)
Nov 27, 2009 22.09 22.20 21.75 21.83 4,433,174 -0.89(-3.92%)
Nov 25, 2009 22.42 22.77 22.31 22.71 4,810,128 +0.59(+2.64%)
Nov 24, 2009 22.35 22.44 22.04 22.13 6,770,160 -0.31(-1.38%)
Nov 23, 2009 22.45 22.61 22.32 22.44 7,084,404 +0.39(+1.77%)
Nov 20, 2009 22.30 22.55 21.99 22.05 9,507,462 +0.13(+0.59%)
Nov 19, 2009 22.32 22.35 21.61 21.92 8,540,584 -0.55(-2.45%)
Nov 18, 2009 22.55 22.68 22.25 22.47 5,131,756 -0.15(-0.66%)
Nov 17, 2009 22.64 22.68 22.32 22.62 4,990,830 -0.06(-0.29%)
Nov 16, 2009 22.46 22.86 22.44 22.68 5,792,652 +0.36(+1.64%)
Nov 13, 2009 22.23 22.57 22.09 22.32 5,623,586 +0.27(+1.25%)
Nov 12, 2009 22.42 22.43 21.99 22.05 7,531,614 -0.42(-1.89%)
Nov 11, 2009 22.19 22.51 22.11 22.47 7,466,500 +0.47(+2.14%)
Nov 10, 2009 21.75 22.11 21.64 22.00 6,389,494 +0.04(+0.16%)
Nov 09, 2009 21.43 21.99 21.33 21.96 7,503,584 +0.87(+4.12%)
Nov 06, 2009 20.88 21.26 20.70 21.09 5,664,914 +0.01(+0.05%)
Nov 05, 2009 20.98 21.35 20.67 21.08 8,926,528 +0.40(+1.93%)
Nov 04, 2009 20.98 21.33 20.58 20.68 8,777,016 -0.07(-0.34%)
Nov 03, 2009 20.30 20.77 20.04 20.75 10,329,470 +0.09(+0.46%)
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.