Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.80 38.44 36.45 36.90 755,818 -0.53(-1.43%)
Jan 28, 2010 38.50 38.74 37.43 37.43 540,418 -0.17(-0.44%)
Jan 27, 2010 37.61 38.12 36.83 37.59 566,175 -0.13(-0.33%)
Jan 26, 2010 39.20 39.20 37.65 37.72 548,396 -0.51(-1.32%)
Jan 25, 2010 37.51 38.62 37.41 38.23 679,785 +1.31(+3.55%)
Jan 22, 2010 38.62 38.87 36.73 36.91 946,288 -2.13(-5.45%)
Jan 21, 2010 39.80 40.48 38.48 39.04 846,443 -0.86(-2.14%)
Jan 20, 2010 39.90 40.22 39.57 39.90 719,284 -0.90(-2.21%)
Jan 19, 2010 40.74 41.28 40.00 40.80 771,796 -0.24(-0.59%)
Jan 15, 2010 43.07 41.04 41.04 41.04 1,755,503 -2.19(-5.06%)
Jan 14, 2010 42.51 43.73 42.51 43.23 615,139 +0.36(+0.84%)
Jan 13, 2010 42.19 43.08 41.12 42.87 408,417 +0.83(+1.96%)
Jan 12, 2010 42.34 42.34 41.41 42.04 411,967 -0.77(-1.79%)
Jan 11, 2010 43.77 44.10 41.84 42.81 787,283 -0.80(-1.83%)
Jan 08, 2010 43.20 43.72 43.00 43.61 784,771 -0.12(-0.27%)
Jan 07, 2010 44.24 44.24 43.27 43.73 639,293 -0.53(-1.21%)
Jan 06, 2010 44.59 44.59 43.55 44.26 796,228 +0.05(+0.11%)
Jan 05, 2010 43.72 44.46 43.56 44.21 638,951 -0.66(-1.47%)
Jan 04, 2010 42.75 44.87 42.56 44.87 732,918 +3.20(+7.67%)
Dec 31, 2009 42.40 41.68 41.68 41.68 525,272 -0.52(-1.24%)
Dec 30, 2009 42.66 42.85 42.13 42.20 341,753 -0.48(-1.12%)
Dec 29, 2009 42.78 43.16 42.02 42.68 467,639 +0.10(+0.23%)
Dec 28, 2009 43.08 43.29 42.46 42.58 328,406 -0.06(-0.14%)
Dec 24, 2009 41.98 42.85 41.98 42.64 137,911 +0.56(+1.34%)
Dec 23, 2009 41.75 42.37 41.52 42.07 437,507 +0.32(+0.77%)
Dec 22, 2009 41.52 42.12 41.06 41.75 326,338 +0.41(+0.99%)
Dec 21, 2009 41.54 41.78 40.99 41.35 450,984 +0.36(+0.88%)
Dec 18, 2009 40.72 41.33 40.38 40.99 523,121 +0.62(+1.54%)
Dec 17, 2009 39.21 40.57 39.13 40.36 514,864 -0.20(-0.50%)
Dec 16, 2009 39.31 40.75 39.31 40.57 635,230 +1.47(+3.75%)
Dec 15, 2009 38.16 39.32 38.06 39.10 865,025 +0.84(+2.18%)
Dec 14, 2009 38.35 38.46 38.23 38.27 699,958 +1.52(+4.12%)
Dec 11, 2009 37.33 37.40 36.38 36.75 678,804 -0.39(-1.05%)
Dec 10, 2009 36.65 37.32 36.39 37.14 465,829 +0.70(+1.92%)
Dec 09, 2009 36.52 36.79 35.99 36.44 749,009 +0.10(+0.27%)
Dec 08, 2009 37.19 37.51 36.22 36.34 624,503 -1.37(-3.63%)
Dec 07, 2009 36.84 38.44 36.74 37.71 607,523 +0.42(+1.12%)
Dec 04, 2009 37.84 38.47 37.06 37.29 939,235 +0.22(+0.60%)
Dec 03, 2009 37.91 38.17 37.03 37.07 542,627 -0.59(-1.57%)
Dec 02, 2009 37.63 38.47 37.34 37.66 851,779 -0.35(-0.92%)
Dec 01, 2009 37.35 38.09 37.15 38.01 644,087 +1.43(+3.90%)
Nov 30, 2009 36.30 37.07 36.15 36.58 801,691 -0.07(-0.19%)
Nov 27, 2009 35.76 36.84 35.22 36.65 411,217 -1.09(-2.88%)
Nov 25, 2009 36.79 37.99 36.41 37.74 431,899 +1.05(+2.86%)
Nov 24, 2009 35.98 37.07 35.41 36.69 517,945 +0.49(+1.34%)
Nov 23, 2009 36.44 37.13 36.10 36.21 726,269 +0.50(+1.39%)
Nov 20, 2009 36.00 36.30 35.37 35.71 715,343 -0.83(-2.26%)
Nov 19, 2009 37.46 37.56 36.30 36.54 754,551 -1.37(-3.61%)
Nov 18, 2009 38.16 38.39 37.75 37.91 960,740 +0.10(+0.26%)
Nov 17, 2009 37.89 38.10 37.31 37.81 550,246 -0.03(-0.08%)
Nov 16, 2009 36.37 38.09 36.37 37.84 794,123 +1.73(+4.79%)
Nov 13, 2009 35.80 36.56 35.34 36.11 607,534 +0.08(+0.22%)
Nov 12, 2009 37.22 37.44 35.78 36.03 556,277 -1.28(-3.44%)
Nov 11, 2009 37.88 38.28 37.19 37.31 627,006 -0.23(-0.62%)
Nov 10, 2009 37.18 37.83 36.85 37.55 551,644 +0.03(+0.08%)
Nov 09, 2009 37.02 37.65 36.55 37.52 749,063 +1.40(+3.87%)
Nov 06, 2009 37.03 37.62 35.73 36.12 1,234,867 -0.78(-2.11%)
Nov 05, 2009 37.87 38.19 36.72 36.90 1,119,266 -1.12(-2.96%)
Nov 04, 2009 38.22 39.78 37.66 38.02 1,101,302 +0.56(+1.50%)
Nov 03, 2009 35.47 37.47 35.24 37.46 1,103,966 +1.30(+3.60%)
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.