Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.57 39.86 38.40 38.68 7,028,993 -0.01(-0.03%)
Jan 28, 2010 40.52 40.59 38.30 38.69 7,449,421 -2.06(-5.06%)
Jan 27, 2010 40.81 41.11 39.77 40.75 5,034,319 -0.11(-0.27%)
Jan 26, 2010 41.62 42.07 40.80 40.86 5,436,028 -1.64(-3.86%)
Jan 25, 2010 43.04 43.52 42.40 42.50 4,651,386 +0.91(+2.19%)
Jan 22, 2010 41.81 43.18 41.31 41.59 8,178,935 -0.86(-2.04%)
Jan 21, 2010 44.28 44.63 42.18 42.45 7,412,965 -2.42(-5.38%)
Jan 20, 2010 44.92 45.09 44.07 44.87 4,941,929 -2.19(-4.65%)
Jan 19, 2010 46.13 47.06 46.10 47.06 3,626,812 +0.77(+1.66%)
Jan 15, 2010 47.05 46.29 46.29 46.29 2,654,300 -1.57(-3.28%)
Jan 14, 2010 47.51 48.24 47.32 47.86 3,802,506 +0.82(+1.74%)
Jan 13, 2010 47.01 47.18 46.25 47.04 3,218,815 +0.35(+0.75%)
Jan 12, 2010 46.52 47.14 46.10 46.69 5,261,417 -1.29(-2.69%)
Jan 11, 2010 49.04 49.13 47.74 47.98 4,218,378 -0.98(-2.00%)
Jan 08, 2010 47.44 49.41 47.36 48.96 7,948,400 +0.91(+1.89%)
Jan 07, 2010 47.45 48.28 47.05 48.05 4,204,132 +0.34(+0.71%)
Jan 06, 2010 46.63 47.97 46.63 47.71 6,033,274 +0.32(+0.68%)
Jan 05, 2010 47.64 47.98 47.30 47.39 3,151,219 -0.65(-1.35%)
Jan 04, 2010 47.43 48.28 47.37 48.04 3,307,090 +2.29(+5.01%)
Dec 31, 2009 46.52 45.75 45.75 45.75 767,400 -0.52(-1.12%)
Dec 30, 2009 45.97 46.50 45.65 46.27 1,936,339 -0.50(-1.07%)
Dec 29, 2009 46.71 47.04 46.17 46.77 3,715,152 +1.08(+2.36%)
Dec 28, 2009 46.01 46.18 45.43 45.69 1,972,149 +0.14(+0.31%)
Dec 24, 2009 44.99 45.72 44.99 45.55 638,403 +0.55(+1.22%)
Dec 23, 2009 44.59 45.12 44.20 45.00 1,451,052 +0.40(+0.90%)
Dec 22, 2009 44.41 44.95 44.13 44.60 2,390,886 +0.05(+0.11%)
Dec 21, 2009 44.13 44.59 44.05 44.55 3,400,184 +1.45(+3.36%)
Dec 18, 2009 42.93 43.23 42.43 43.10 4,637,449 +0.16(+0.37%)
Dec 17, 2009 43.33 43.67 42.76 42.94 6,200,717 -0.50(-1.15%)
Dec 16, 2009 43.07 43.91 43.04 43.44 4,984,980 +0.97(+2.28%)
Dec 15, 2009 42.34 43.03 42.27 42.47 4,922,248 +0.33(+0.78%)
Dec 14, 2009 41.97 42.21 41.93 42.14 3,764,427 +0.14(+0.33%)
Dec 11, 2009 41.78 42.04 41.59 42.00 4,208,812 +0.67(+1.62%)
Dec 10, 2009 41.47 41.68 40.94 41.33 6,955,842 +0.71(+1.75%)
Dec 09, 2009 39.39 40.68 38.99 40.62 6,366,004 +1.31(+3.33%)
Dec 08, 2009 39.67 39.81 39.00 39.31 4,302,380 -0.62(-1.55%)
Dec 07, 2009 39.86 40.53 39.72 39.93 3,806,325 -0.03(-0.08%)
Dec 04, 2009 41.03 41.30 39.55 39.96 6,293,332 -0.16(-0.40%)
Dec 03, 2009 40.93 41.19 40.00 40.12 4,404,994 -0.49(-1.21%)
Dec 02, 2009 40.60 41.10 40.28 40.61 5,921,288 +0.65(+1.63%)
Dec 01, 2009 39.99 40.73 39.65 39.96 4,580,492 +0.69(+1.76%)
Nov 30, 2009 39.09 39.79 38.67 39.27 4,925,632 +0.67(+1.74%)
Nov 27, 2009 37.64 38.95 37.57 38.60 2,646,747 -1.26(-3.16%)
Nov 25, 2009 39.50 39.89 39.23 39.86 3,813,177 +0.57(+1.45%)
Nov 24, 2009 39.46 39.46 38.64 39.29 3,516,481 +0.45(+1.16%)
Nov 23, 2009 39.32 39.50 38.47 38.84 4,423,003 +0.96(+2.53%)
Nov 20, 2009 37.64 38.05 37.41 37.88 4,314,034 -0.12(-0.32%)
Nov 19, 2009 38.14 38.14 37.50 38.00 4,248,057 -0.64(-1.66%)
Nov 18, 2009 39.14 39.33 38.38 38.64 5,210,335 -0.27(-0.69%)
Nov 17, 2009 38.38 38.92 37.95 38.91 3,701,010 +0.26(+0.67%)
Nov 16, 2009 38.54 39.09 38.44 38.65 5,061,607 +1.48(+3.98%)
Nov 13, 2009 36.80 37.50 36.50 37.17 2,658,157 +0.67(+1.84%)
Nov 12, 2009 37.40 37.70 36.45 36.50 3,536,001 -0.87(-2.33%)
Nov 11, 2009 37.42 37.88 37.13 37.37 5,705,704 +0.87(+2.38%)
Nov 10, 2009 36.45 36.77 35.83 36.50 4,180,347 -0.32(-0.87%)
Nov 09, 2009 36.29 37.00 36.20 36.82 4,544,258 +1.73(+4.93%)
Nov 06, 2009 34.69 35.84 34.59 35.09 5,191,494 +0.01(+0.03%)
Nov 05, 2009 35.12 35.66 34.84 35.08 5,085,769 +0.61(+1.77%)
Nov 04, 2009 34.80 35.68 34.33 34.47 7,362,031 +0.56(+1.65%)
Nov 03, 2009 32.97 34.14 32.77 33.91 7,517,751 -0.83(-2.39%)
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.