Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.80 39.50 37.51 37.70 7,297,722 -0.88(-2.27%)
Jan 28, 2010 39.49 39.64 38.58 38.58 5,965,298 -0.97(-2.44%)
Jan 27, 2010 39.65 40.31 38.21 39.54 8,973,009 -0.77(-1.91%)
Jan 26, 2010 40.37 41.01 39.84 40.31 4,609,522 -0.21(-0.52%)
Jan 25, 2010 40.56 43.78 40.05 40.53 5,714,562 +0.51(+1.26%)
Jan 22, 2010 41.67 41.67 39.91 40.02 8,222,244 -1.83(-4.38%)
Jan 21, 2010 42.22 42.62 41.26 41.85 7,171,621 -0.50(-1.18%)
Jan 20, 2010 43.08 43.10 41.97 42.35 5,039,871 -1.17(-2.69%)
Jan 19, 2010 42.55 43.54 42.37 43.52 4,794,274 +1.00(+2.36%)
Jan 15, 2010 44.05 42.52 42.52 42.52 8,815,787 -1.52(-3.46%)
Jan 14, 2010 44.31 44.44 43.61 44.04 5,525,659 +0.05(+0.10%)
Jan 13, 2010 43.59 44.19 42.19 44.00 8,806,146 +0.68(+1.57%)
Jan 12, 2010 44.45 44.51 42.62 43.32 10,770,017 -1.93(-4.27%)
Jan 11, 2010 43.97 45.41 43.90 45.25 10,757,609 +1.75(+4.03%)
Jan 08, 2010 42.10 43.59 41.74 43.50 5,518,551 +1.15(+2.73%)
Jan 07, 2010 41.80 42.37 41.64 42.34 3,581,913 +0.30(+0.72%)
Jan 06, 2010 41.94 42.30 41.68 42.04 3,781,673 -0.11(-0.27%)
Jan 05, 2010 42.41 42.69 41.97 42.16 3,984,320 -0.16(-0.37%)
Jan 04, 2010 41.32 42.42 41.02 42.31 5,265,862 +1.49(+3.64%)
Dec 31, 2009 41.61 40.83 40.83 40.83 2,470,439 -0.51(-1.24%)
Dec 30, 2009 41.33 41.58 40.98 41.34 2,760,412 -0.12(-0.29%)
Dec 29, 2009 42.10 42.28 41.43 41.46 3,579,730 -0.75(-1.79%)
Dec 28, 2009 42.54 42.82 42.02 42.22 2,646,061 -0.30(-0.71%)
Dec 24, 2009 42.43 42.79 42.37 42.52 1,151,626 +0.20(+0.48%)
Dec 23, 2009 42.78 42.93 42.09 42.31 3,500,395 -0.40(-0.94%)
Dec 22, 2009 41.94 42.79 41.83 42.71 4,633,550 +0.76(+1.82%)
Dec 21, 2009 41.60 42.07 41.44 41.95 4,921,109 +0.57(+1.37%)
Dec 18, 2009 41.11 41.66 40.99 41.39 9,919,146 +0.52(+1.27%)
Dec 17, 2009 40.80 41.42 40.16 40.87 6,427,325 +0.11(+0.26%)
Dec 16, 2009 40.56 41.40 40.40 40.76 6,691,736 +0.37(+0.92%)
Dec 15, 2009 40.12 40.62 40.08 40.39 4,234,737 +0.19(+0.47%)
Dec 14, 2009 40.14 40.27 39.92 40.20 4,071,176 +0.62(+1.56%)
Dec 11, 2009 39.65 40.04 39.42 39.58 4,125,448 +0.03(+0.08%)
Dec 10, 2009 39.97 40.74 39.42 39.55 5,235,618 -0.18(-0.46%)
Dec 09, 2009 39.63 39.92 38.96 39.73 4,827,412 +0.28(+0.71%)
Dec 08, 2009 40.13 40.13 39.30 39.45 6,034,712 -1.01(-2.50%)
Dec 07, 2009 40.83 41.11 40.26 40.47 5,711,610 -0.48(-1.16%)
Dec 04, 2009 41.54 41.82 40.55 40.94 13,960,067 -0.12(-0.29%)
Dec 03, 2009 41.12 41.23 40.80 41.06 10,352,081 +0.30(+0.74%)
Dec 02, 2009 40.83 40.99 40.33 40.76 6,363,628 -0.04(-0.09%)
Dec 01, 2009 40.95 41.62 40.70 40.80 8,405,569 +0.41(+1.01%)
Nov 30, 2009 40.62 40.62 39.86 40.39 9,356,890 +0.87(+2.20%)
Nov 27, 2009 39.14 40.22 39.11 39.52 4,425,157 -1.01(-2.50%)
Nov 25, 2009 39.01 40.87 38.70 40.53 18,944,086 +1.06(+2.70%)
Nov 24, 2009 39.23 39.69 38.87 39.47 11,175,639 +0.33(+0.85%)
Nov 23, 2009 40.09 40.45 38.90 39.14 9,711,013 +0.77(+2.01%)
Nov 20, 2009 38.26 38.53 37.57 38.37 7,547,445 -0.05(-0.12%)
Nov 19, 2009 38.69 39.12 37.83 38.41 9,219,050 -0.43(-1.11%)
Nov 18, 2009 38.13 39.46 37.94 38.84 17,755,958 +1.74(+4.70%)
Nov 17, 2009 37.09 37.17 36.37 37.10 5,883,097 +0.18(+0.49%)
Nov 16, 2009 36.12 37.72 36.08 36.92 8,444,136 +1.00(+2.80%)
Nov 13, 2009 36.04 36.35 35.67 35.91 4,139,791 +0.13(+0.36%)
Nov 12, 2009 36.29 36.61 35.72 35.79 4,466,985 -0.45(-1.25%)
Nov 11, 2009 36.99 37.02 36.06 36.24 5,326,584 -0.26(-0.70%)
Nov 10, 2009 36.45 37.19 36.42 36.49 5,720,039 -0.10(-0.27%)
Nov 09, 2009 36.06 36.88 36.06 36.59 6,152,657 +1.00(+2.80%)
Nov 06, 2009 36.07 36.68 35.36 35.60 6,184,275 -0.72(-1.97%)
Nov 05, 2009 35.52 36.35 35.52 36.31 6,770,439 +1.02(+2.89%)
Nov 04, 2009 36.04 36.23 35.12 35.29 6,634,850 -0.34(-0.95%)
Nov 03, 2009 34.43 35.93 34.32 35.63 5,849,058 +0.69(+1.97%)
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.