Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 44.08 44.62 43.57 43.64 2,975,817 -0.15(-0.35%)
Jan 28, 2010 44.21 45.07 43.47 43.79 3,696,379 -0.21(-0.47%)
Jan 27, 2010 43.31 44.98 42.91 44.00 3,601,033 +0.67(+1.55%)
Jan 26, 2010 44.52 44.60 43.17 43.33 4,189,745 -1.16(-2.60%)
Jan 25, 2010 45.68 46.14 44.34 44.48 5,108,539 -1.29(-2.82%)
Jan 22, 2010 46.40 47.19 45.61 45.78 4,327,310 -0.69(-1.49%)
Jan 21, 2010 45.89 46.84 45.78 46.47 10,106,936 +0.45(+0.98%)
Jan 20, 2010 47.26 47.27 45.15 46.02 12,172,967 -0.60(-1.29%)
Jan 19, 2010 44.25 46.91 44.25 46.62 10,659,247 +3.08(+7.07%)
Jan 15, 2010 43.21 43.54 43.54 43.54 2,948,190 +0.44(+1.02%)
Jan 14, 2010 41.97 43.62 41.96 43.10 3,825,131 +0.89(+2.11%)
Jan 13, 2010 41.50 42.31 40.68 42.21 2,736,034 +0.76(+1.84%)
Jan 12, 2010 41.72 41.99 40.95 41.45 2,665,034 -0.69(-1.64%)
Jan 11, 2010 42.62 42.84 41.93 42.14 2,229,179 -0.50(-1.18%)
Jan 08, 2010 42.91 43.10 42.37 42.64 2,687,702 -0.55(-1.27%)
Jan 07, 2010 41.51 43.70 41.51 43.19 4,129,552 +1.92(+4.65%)
Jan 06, 2010 40.98 41.59 40.70 41.27 1,879,240 +0.29(+0.70%)
Jan 05, 2010 41.10 41.43 40.63 40.98 2,073,008 -0.02(-0.04%)
Jan 04, 2010 39.88 41.08 39.88 41.00 2,237,702 +1.61(+4.08%)
Dec 31, 2009 39.93 39.39 39.39 39.39 926,504 -0.44(-1.10%)
Dec 30, 2009 40.17 40.18 39.57 39.83 1,255,768 -0.47(-1.16%)
Dec 29, 2009 40.73 40.92 40.12 40.30 1,570,578 -0.47(-1.14%)
Dec 28, 2009 40.67 40.99 40.51 40.77 1,551,052 -0.02(-0.04%)
Dec 24, 2009 41.17 41.17 40.53 40.79 1,358,861 -0.28(-0.68%)
Dec 23, 2009 40.64 41.47 40.58 41.06 2,383,891 +0.43(+1.06%)
Dec 22, 2009 41.01 41.01 40.50 40.63 2,755,769 +0.21(+0.51%)
Dec 21, 2009 39.68 41.19 39.64 40.43 3,568,286 +1.36(+3.47%)
Dec 18, 2009 39.39 39.39 38.61 39.07 3,085,757 +0.04(+0.12%)
Dec 17, 2009 39.57 39.57 38.28 39.03 2,271,808 -0.67(-1.70%)
Dec 16, 2009 39.01 40.00 38.86 39.70 4,208,092 +0.97(+2.50%)
Dec 15, 2009 37.78 39.09 37.66 38.73 3,651,909 +0.66(+1.72%)
Dec 14, 2009 37.99 38.15 37.86 38.07 2,991,839 +0.52(+1.39%)
Dec 11, 2009 37.78 38.24 37.41 37.55 2,701,651 -0.18(-0.48%)
Dec 10, 2009 36.84 37.93 36.76 37.73 4,291,918 +1.04(+2.84%)
Dec 09, 2009 36.76 37.46 36.31 36.69 3,239,940 +0.33(+0.91%)
Dec 08, 2009 36.85 37.31 36.21 36.36 2,949,142 -0.09(-0.25%)
Dec 07, 2009 36.74 37.69 35.99 36.45 3,033,599 +0.27(+0.74%)
Dec 04, 2009 36.97 37.29 36.04 36.18 3,448,187 -0.20(-0.54%)
Dec 03, 2009 38.39 38.42 36.32 36.38 3,037,010 -1.80(-4.72%)
Dec 02, 2009 38.07 38.41 37.83 38.18 1,815,573 +0.07(+0.19%)
Dec 01, 2009 37.45 38.18 37.45 38.11 1,617,472 +0.85(+2.29%)
Nov 30, 2009 37.69 37.78 36.63 37.26 1,751,707 -0.20(-0.53%)
Nov 27, 2009 36.75 37.70 36.35 37.46 653,260 -0.33(-0.88%)
Nov 25, 2009 37.57 37.89 37.32 37.79 1,172,266 +0.22(+0.57%)
Nov 24, 2009 37.13 37.78 36.78 37.57 1,692,730 +0.34(+0.92%)
Nov 23, 2009 36.76 37.93 36.75 37.23 2,390,679 +0.93(+2.57%)
Nov 20, 2009 36.67 36.67 36.04 36.30 1,742,096 -0.35(-0.96%)
Nov 19, 2009 36.69 36.72 35.69 36.65 1,703,107 -0.11(-0.29%)
Nov 18, 2009 36.97 37.23 36.31 36.76 2,055,739 -0.14(-0.39%)
Nov 17, 2009 37.05 37.30 36.69 36.90 1,745,231 -0.22(-0.58%)
Nov 16, 2009 37.19 37.89 36.88 37.11 3,063,662 +0.22(+0.61%)
Nov 13, 2009 36.91 37.44 36.72 36.89 2,050,155 +0.27(+0.74%)
Nov 12, 2009 37.38 37.40 36.47 36.62 1,895,790 -0.82(-2.18%)
Nov 11, 2009 37.11 37.53 36.94 37.44 1,844,063 -0.09(-0.24%)
Nov 10, 2009 36.90 37.67 36.87 37.53 2,061,354 +0.27(+0.72%)
Nov 09, 2009 36.22 37.34 35.87 37.26 2,550,863 +0.95(+2.62%)
Nov 06, 2009 35.74 36.40 35.40 36.31 1,655,103 +1.18(+3.37%)
Nov 05, 2009 35.18 36.15 34.99 35.12 2,764,197 +0.25(+0.72%)
Nov 04, 2009 34.54 35.70 34.51 34.87 4,720,492 +1.06(+3.13%)
Nov 03, 2009 33.21 33.81 32.52 33.81 3,363,609 +0.59(+1.78%)
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.