Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.02 48.39 45.01 45.28 7,383,291 -1.19(-2.56%)
Jan 28, 2010 47.87 48.09 45.46 46.47 5,357,479 -1.13(-2.37%)
Jan 27, 2010 46.91 47.96 46.25 47.60 9,707,681 +0.71(+1.51%)
Jan 26, 2010 46.37 48.74 45.55 46.89 14,179,214 +2.30(+5.16%)
Jan 25, 2010 44.17 45.64 43.86 44.59 6,932,413 +0.32(+0.72%)
Jan 22, 2010 46.39 46.39 44.21 44.27 7,313,761 -2.36(-5.06%)
Jan 21, 2010 46.94 48.08 46.59 46.63 8,282,236 -0.51(-1.08%)
Jan 20, 2010 47.41 47.63 46.05 47.14 4,840,037 -0.91(-1.89%)
Jan 19, 2010 46.97 48.11 46.78 48.05 3,592,483 +0.77(+1.63%)
Jan 15, 2010 47.67 47.28 47.28 47.28 6,627,700 -0.25(-0.53%)
Jan 14, 2010 46.25 47.75 46.25 47.53 4,990,506 +0.98(+2.11%)
Jan 13, 2010 45.93 46.75 44.95 46.55 3,961,801 +0.84(+1.84%)
Jan 12, 2010 46.10 46.62 45.43 45.71 5,533,151 -0.89(-1.91%)
Jan 11, 2010 47.47 47.98 46.26 46.60 6,026,273 -0.50(-1.06%)
Jan 08, 2010 45.85 47.18 45.65 47.10 4,875,940 +0.93(+2.01%)
Jan 07, 2010 45.70 46.22 45.21 46.17 5,608,766 +0.33(+0.72%)
Jan 06, 2010 43.37 46.03 43.37 45.84 10,315,798 +2.18(+4.99%)
Jan 05, 2010 41.43 43.82 41.24 43.66 10,663,312 +2.42(+5.87%)
Jan 04, 2010 41.22 41.50 41.00 41.24 5,887,907 +0.76(+1.88%)
Dec 31, 2009 40.97 40.48 40.48 40.48 1,541,900 -0.39(-0.95%)
Dec 30, 2009 40.59 40.92 40.27 40.87 2,145,813 +0.15(+0.37%)
Dec 29, 2009 41.34 41.37 40.48 40.72 2,188,175 -0.39(-0.95%)
Dec 28, 2009 41.60 41.84 40.91 41.11 1,886,799 +0.09(+0.22%)
Dec 24, 2009 40.94 41.27 40.94 41.02 1,171,676 +0.19(+0.47%)
Dec 23, 2009 40.94 41.23 40.61 40.83 3,225,900 +0.24(+0.59%)
Dec 22, 2009 40.83 41.20 40.42 40.59 4,408,114 -0.27(-0.66%)
Dec 21, 2009 41.03 41.46 40.64 40.86 3,510,486 +0.35(+0.86%)
Dec 18, 2009 41.50 41.52 40.16 40.51 5,950,431 -0.57(-1.39%)
Dec 17, 2009 40.88 41.22 40.37 41.08 4,727,812 -0.17(-0.41%)
Dec 16, 2009 41.10 41.50 40.82 41.25 5,939,680 +0.47(+1.15%)
Dec 15, 2009 39.81 41.09 39.71 40.78 5,863,118 +0.93(+2.33%)
Dec 14, 2009 40.08 40.32 39.82 39.85 4,952,673 +0.55(+1.40%)
Dec 11, 2009 39.12 39.46 38.57 39.30 4,514,831 +0.34(+0.87%)
Dec 10, 2009 38.58 39.28 38.23 38.96 3,813,190 +0.64(+1.67%)
Dec 09, 2009 38.16 38.65 37.66 38.32 4,699,547 +0.28(+0.74%)
Dec 08, 2009 38.37 38.62 37.74 38.04 3,821,777 -0.88(-2.26%)
Dec 07, 2009 38.99 39.69 38.76 38.92 4,230,577 -0.17(-0.43%)
Dec 04, 2009 40.00 40.55 38.72 39.09 6,015,350 -0.26(-0.66%)
Dec 03, 2009 40.40 40.52 39.28 39.35 4,460,746 -1.13(-2.79%)
Dec 02, 2009 40.78 41.18 40.13 40.48 3,636,244 -0.58(-1.41%)
Dec 01, 2009 41.34 41.71 40.97 41.06 5,245,907 +0.32(+0.79%)
Nov 30, 2009 39.78 40.84 39.30 40.74 5,485,544 +0.38(+0.94%)
Nov 27, 2009 41.13 41.13 39.85 40.36 2,253,199 -1.23(-2.96%)
Nov 25, 2009 40.81 41.75 40.51 41.59 3,448,605 +1.26(+3.12%)
Nov 24, 2009 40.90 41.17 40.18 40.33 3,332,360 -0.64(-1.56%)
Nov 23, 2009 41.52 42.19 40.68 40.97 5,606,396 +0.48(+1.19%)
Nov 20, 2009 40.91 41.49 40.31 40.49 4,614,570 -0.69(-1.68%)
Nov 19, 2009 41.78 41.99 40.91 41.18 7,428,506 -1.03(-2.44%)
Nov 18, 2009 43.26 43.38 41.56 42.21 7,512,294 -0.85(-1.97%)
Nov 17, 2009 43.31 43.49 42.39 43.06 5,234,848 -0.28(-0.65%)
Nov 16, 2009 41.89 43.90 41.63 43.34 5,594,808 +1.89(+4.56%)
Nov 13, 2009 41.28 41.90 40.81 41.45 4,275,128 +0.02(+0.05%)
Nov 12, 2009 42.77 43.12 41.09 41.43 5,901,600 -1.79(-4.14%)
Nov 11, 2009 42.93 43.55 42.75 43.22 4,376,251 +0.72(+1.69%)
Nov 10, 2009 42.90 43.16 41.76 42.50 4,597,349 -0.56(-1.30%)
Nov 09, 2009 41.89 43.21 41.89 43.06 4,736,645 +1.88(+4.57%)
Nov 06, 2009 41.40 41.95 40.75 41.18 6,674,650 -0.54(-1.29%)
Nov 05, 2009 41.26 42.17 41.07 41.72 5,792,418 +0.83(+2.03%)
Nov 04, 2009 42.76 42.87 40.53 40.89 12,561,247 -2.54(-5.85%)
Nov 03, 2009 41.60 43.75 41.35 43.43 4,772,058 +1.22(+2.89%)
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.