Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.12 40.98 39.55 39.71 917,190 +0.02(+0.05%)
Jan 28, 2010 41.02 41.03 39.55 39.69 527,665 -1.14(-2.79%)
Jan 27, 2010 40.46 40.95 40.13 40.83 614,631 +0.34(+0.84%)
Jan 26, 2010 40.35 40.96 40.00 40.49 437,757 +0.17(+0.42%)
Jan 25, 2010 40.21 40.50 39.80 40.32 687,537 +0.61(+1.54%)
Jan 22, 2010 40.95 41.12 39.37 39.71 981,509 -1.22(-2.98%)
Jan 21, 2010 41.94 42.15 40.54 40.93 926,461 -0.92(-2.20%)
Jan 20, 2010 42.58 42.67 41.70 41.85 450,704 -0.83(-1.94%)
Jan 19, 2010 42.27 42.76 42.26 42.68 496,149 +0.39(+0.92%)
Jan 15, 2010 43.13 42.29 42.29 42.29 518,000 -0.81(-1.88%)
Jan 14, 2010 44.12 44.12 42.76 43.10 530,832 -0.98(-2.22%)
Jan 13, 2010 43.87 44.26 42.98 44.08 946,033 +0.50(+1.15%)
Jan 12, 2010 44.75 45.27 42.97 43.58 956,988 -1.63(-3.61%)
Jan 11, 2010 45.37 46.39 44.46 45.21 651,686 -0.07(-0.15%)
Jan 08, 2010 44.09 45.31 43.77 45.28 1,156,668 +1.22(+2.77%)
Jan 07, 2010 44.70 45.34 43.92 44.06 692,382 -0.32(-0.72%)
Jan 06, 2010 43.65 44.53 43.58 44.38 754,505 +0.59(+1.35%)
Jan 05, 2010 42.70 44.18 42.51 43.79 1,535,829 +0.88(+2.05%)
Jan 04, 2010 42.57 43.67 42.49 42.91 853,258 +0.61(+1.44%)
Dec 31, 2009 42.55 42.30 42.30 42.30 370,000 -0.40(-0.94%)
Dec 30, 2009 42.49 42.89 42.39 42.70 296,368 +0.02(+0.05%)
Dec 29, 2009 42.96 42.99 42.65 42.68 343,102 -0.15(-0.35%)
Dec 28, 2009 43.24 43.49 42.73 42.83 602,933 -0.28(-0.65%)
Dec 24, 2009 43.10 43.67 43.07 43.11 164,637 -0.09(-0.21%)
Dec 23, 2009 43.36 43.89 43.05 43.20 1,007,835 +0.00(+0.00%)
Dec 22, 2009 43.33 43.64 43.06 43.20 1,184,930 -0.06(-0.14%)
Dec 21, 2009 43.02 44.02 42.71 43.26 1,423,591 +0.62(+1.45%)
Dec 18, 2009 43.56 43.92 41.75 42.64 2,080,522 -0.80(-1.84%)
Dec 17, 2009 43.29 43.80 43.12 43.44 884,177 -0.75(-1.70%)
Dec 16, 2009 44.09 44.39 43.77 44.19 940,983 +0.20(+0.45%)
Dec 15, 2009 44.12 44.16 43.13 43.99 1,506,297 -0.46(-1.03%)
Dec 14, 2009 44.70 44.77 44.31 44.45 1,516,652 -0.19(-0.43%)
Dec 11, 2009 44.34 44.85 44.09 44.64 1,548,046 +0.49(+1.11%)
Dec 10, 2009 42.98 44.48 42.55 44.15 2,263,728 +1.65(+3.88%)
Dec 09, 2009 42.37 42.53 41.70 42.50 2,118,928 +0.20(+0.47%)
Dec 08, 2009 42.30 42.75 41.71 42.30 1,255,740 -0.20(-0.47%)
Dec 07, 2009 42.57 43.00 42.37 42.50 1,890,528 -0.05(-0.12%)
Dec 04, 2009 43.07 43.75 42.20 42.55 2,323,084 +0.04(+0.09%)
Dec 03, 2009 42.44 43.12 42.15 42.51 2,072,852 +0.05(+0.12%)
Dec 02, 2009 42.07 42.90 41.26 42.46 2,274,416 +0.64(+1.53%)
Dec 01, 2009 40.24 42.45 40.23 41.82 5,683,026 +4.77(+12.87%)
Nov 30, 2009 37.47 37.80 36.41 37.05 2,153,367 -0.42(-1.12%)
Nov 27, 2009 36.99 38.12 36.83 37.47 875,804 -0.75(-1.96%)
Nov 25, 2009 36.67 38.33 36.39 38.22 1,583,207 +2.17(+6.02%)
Nov 24, 2009 36.47 36.73 35.72 36.05 913,187 -0.31(-0.85%)
Nov 23, 2009 37.18 37.50 35.96 36.36 1,234,185 -0.14(-0.38%)
Nov 20, 2009 36.72 37.41 36.07 36.50 726,762 -0.41(-1.11%)
Nov 19, 2009 37.55 37.55 36.16 36.91 856,704 -0.74(-1.97%)
Nov 18, 2009 38.29 38.44 37.49 37.65 904,766 -0.54(-1.41%)
Nov 17, 2009 39.52 39.60 37.57 38.19 1,521,505 -1.42(-3.58%)
Nov 16, 2009 39.63 40.20 39.34 39.61 768,519 +0.46(+1.17%)
Nov 13, 2009 38.44 39.23 38.04 39.15 1,087,000 +0.48(+1.24%)
Nov 12, 2009 40.33 40.75 38.56 38.67 1,104,673 -1.91(-4.71%)
Nov 11, 2009 40.78 41.21 40.13 40.58 1,107,593 +0.26(+0.64%)
Nov 10, 2009 39.53 40.57 39.34 40.32 1,763,342 +0.73(+1.84%)
Nov 09, 2009 38.42 39.62 38.27 39.59 922,121 +1.46(+3.83%)
Nov 06, 2009 36.94 38.46 36.81 38.13 1,112,135 +1.05(+2.83%)
Nov 05, 2009 37.54 38.13 36.85 37.08 1,922,738 -0.46(-1.23%)
Nov 04, 2009 37.21 38.40 37.05 37.54 1,494,640 +0.08(+0.21%)
Nov 03, 2009 36.24 37.52 36.07 37.46 1,052,408 +0.87(+2.38%)
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.