Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.80 36.38 34.63 34.82 14,435,635 -1.22(-3.39%)
Jan 28, 2010 36.28 36.32 35.84 36.04 15,530,854 +0.30(+0.84%)
Jan 27, 2010 36.02 36.27 35.20 35.74 12,467,875 -0.33(-0.91%)
Jan 26, 2010 35.78 36.78 35.62 36.07 13,030,185 +0.03(+0.08%)
Jan 25, 2010 37.18 37.18 36.04 36.04 11,523,120 -0.46(-1.26%)
Jan 22, 2010 36.37 37.52 36.11 36.50 17,340,287 -0.02(-0.05%)
Jan 21, 2010 37.75 37.78 36.35 36.52 21,433,649 -1.35(-3.56%)
Jan 20, 2010 38.46 38.64 37.23 37.87 16,581,276 -1.79(-4.51%)
Jan 19, 2010 39.28 39.72 38.99 39.66 8,780,114 -0.04(-0.10%)
Jan 15, 2010 40.19 39.70 39.70 39.70 11,620,800 -0.77(-1.90%)
Jan 14, 2010 40.65 40.85 39.95 40.47 8,470,557 -0.23(-0.57%)
Jan 13, 2010 40.53 40.80 39.43 40.70 9,581,031 +0.40(+0.99%)
Jan 12, 2010 41.16 41.52 39.95 40.30 12,126,414 -1.34(-3.22%)
Jan 11, 2010 42.57 42.64 41.32 41.64 13,777,921 +0.21(+0.51%)
Jan 08, 2010 41.60 41.67 40.70 41.43 9,199,189 +0.26(+0.63%)
Jan 07, 2010 41.67 41.67 40.89 41.17 9,290,070 -0.59(-1.41%)
Jan 06, 2010 41.32 42.34 41.14 41.76 12,329,198 +0.87(+2.13%)
Jan 05, 2010 40.66 41.10 40.04 40.89 13,018,597 +0.50(+1.24%)
Jan 04, 2010 40.70 41.18 40.25 40.39 14,212,116 +1.01(+2.56%)
Dec 31, 2009 39.95 39.38 39.38 39.38 5,929,300 -0.18(-0.46%)
Dec 30, 2009 39.25 39.75 39.12 39.56 5,490,167 -0.15(-0.38%)
Dec 29, 2009 40.65 40.89 39.67 39.71 9,774,094 -0.81(-2.00%)
Dec 28, 2009 40.64 40.74 39.93 40.52 6,206,049 +0.17(+0.42%)
Dec 24, 2009 40.74 40.75 40.15 40.35 4,011,685 +0.12(+0.30%)
Dec 23, 2009 39.21 40.81 39.11 40.23 10,517,052 +1.34(+3.45%)
Dec 22, 2009 38.99 39.30 38.41 38.89 12,848,505 +0.13(+0.34%)
Dec 21, 2009 39.80 40.00 38.26 38.76 12,282,352 -0.76(-1.92%)
Dec 18, 2009 38.58 39.62 38.13 39.52 18,473,257 +1.13(+2.94%)
Dec 17, 2009 39.18 39.81 38.18 38.39 19,792,680 -1.72(-4.29%)
Dec 16, 2009 39.61 40.38 39.51 40.11 15,764,482 +1.01(+2.58%)
Dec 15, 2009 39.84 40.29 39.09 39.10 14,477,547 -0.80(-2.01%)
Dec 14, 2009 40.08 40.14 39.76 39.90 12,387,011 +0.32(+0.81%)
Dec 11, 2009 41.17 41.34 39.51 39.58 14,708,717 -1.43(-3.49%)
Dec 10, 2009 41.53 41.63 40.31 41.01 13,489,281 -0.27(-0.65%)
Dec 09, 2009 40.91 41.52 40.15 41.28 17,143,709 +0.77(+1.90%)
Dec 08, 2009 41.62 41.72 40.33 40.51 20,286,130 -1.93(-4.55%)
Dec 07, 2009 41.66 42.94 40.91 42.44 23,310,059 -0.24(-0.56%)
Dec 04, 2009 45.32 45.44 41.85 42.68 39,840,698 -4.16(-8.88%)
Dec 03, 2009 47.36 47.95 46.49 46.84 15,476,473 -1.09(-2.27%)
Dec 02, 2009 46.07 48.02 46.52 47.93 22,061,387 +1.86(+4.04%)
Dec 01, 2009 44.12 46.61 44.02 46.07 24,233,259 +3.38(+7.92%)
Nov 30, 2009 42.46 43.31 42.31 42.69 9,469,052 +0.15(+0.35%)
Nov 27, 2009 42.06 43.46 41.70 42.54 7,246,130 -1.45(-3.30%)
Nov 25, 2009 43.76 44.06 43.37 43.99 13,962,806 +0.59(+1.36%)
Nov 24, 2009 44.18 44.25 42.92 43.40 14,053,538 -0.48(-1.09%)
Nov 23, 2009 45.23 45.82 43.66 43.88 15,367,011 -0.10(-0.23%)
Nov 20, 2009 43.35 44.20 43.25 43.98 8,706,068 -0.36(-0.81%)
Nov 19, 2009 43.34 44.54 42.66 44.34 11,035,348 +0.60(+1.37%)
Nov 18, 2009 45.43 45.60 43.51 43.74 13,665,313 -1.36(-3.02%)
Nov 17, 2009 43.31 45.15 43.10 45.10 12,399,185 +1.11(+2.52%)
Nov 16, 2009 43.83 44.46 43.28 43.99 12,253,280 +1.10(+2.56%)
Nov 13, 2009 42.05 43.19 41.79 42.89 10,516,397 +1.02(+2.44%)
Nov 12, 2009 42.66 42.98 41.72 41.87 10,019,541 -1.20(-2.79%)
Nov 11, 2009 43.98 44.05 42.91 43.07 11,771,501 -0.06(-0.14%)
Nov 10, 2009 42.67 43.21 42.27 43.13 12,286,308 +0.13(+0.30%)
Nov 09, 2009 42.87 43.50 42.50 43.00 16,128,661 +1.37(+3.29%)
Nov 06, 2009 40.57 42.26 40.46 41.63 17,552,392 +1.63(+4.08%)
Nov 05, 2009 40.20 40.72 39.72 40.00 12,610,695 -0.28(-0.70%)
Nov 04, 2009 39.57 40.88 39.36 40.28 26,067,771 +1.11(+2.83%)
Nov 03, 2009 36.22 39.29 35.97 39.17 26,393,337 +2.66(+7.29%)
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.