Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.95 29.45 28.25 29.05 20,255,532 -0.89(-2.96%)
Jan 28, 2010 30.47 30.52 29.52 29.94 7,852,155 -0.33(-1.09%)
Jan 27, 2010 30.19 30.36 29.65 30.27 7,847,995 +0.22(+0.73%)
Jan 26, 2010 30.11 30.42 29.86 30.05 3,691,835 -0.19(-0.62%)
Jan 25, 2010 30.29 30.58 30.13 30.24 4,095,714 +0.26(+0.85%)
Jan 22, 2010 30.50 30.89 29.96 29.98 9,209,388 -0.64(-2.09%)
Jan 21, 2010 31.85 31.96 30.59 30.62 9,868,562 -1.23(-3.85%)
Jan 20, 2010 32.01 32.08 31.50 31.85 6,140,654 -0.37(-1.14%)
Jan 19, 2010 32.12 32.49 31.94 32.22 6,943,342 +0.17(+0.52%)
Jan 15, 2010 31.98 32.05 32.05 32.05 7,620,329 +0.05(+0.14%)
Jan 14, 2010 31.76 32.13 31.67 32.01 4,562,861 +0.19(+0.59%)
Jan 13, 2010 31.70 31.95 31.46 31.82 5,450,384 +0.11(+0.36%)
Jan 12, 2010 31.87 31.96 31.47 31.71 5,997,835 -0.36(-1.13%)
Jan 11, 2010 31.81 32.43 31.80 32.07 6,805,135 +0.40(+1.26%)
Jan 08, 2010 30.77 31.73 30.67 31.67 9,077,442 +0.68(+2.21%)
Jan 07, 2010 30.40 31.10 30.13 30.98 13,018,350 +0.59(+1.93%)
Jan 06, 2010 30.40 30.48 30.25 30.40 7,873,700 +0.00(+0.00%)
Jan 05, 2010 30.19 30.42 30.14 30.40 8,617,715 +0.06(+0.20%)
Jan 04, 2010 29.78 30.36 29.68 30.34 9,828,063 +0.86(+2.93%)
Dec 31, 2009 29.86 29.47 29.47 29.47 3,707,284 -0.46(-1.53%)
Dec 30, 2009 29.80 29.95 29.71 29.93 3,257,999 -0.05(-0.18%)
Dec 29, 2009 29.98 30.10 29.93 29.98 3,372,054 +0.05(+0.18%)
Dec 28, 2009 30.03 30.06 29.83 29.93 2,994,783 -0.05(-0.18%)
Dec 24, 2009 30.10 30.10 29.93 29.98 1,259,992 -0.04(-0.13%)
Dec 23, 2009 29.97 30.06 29.62 30.02 4,385,551 +0.25(+0.83%)
Dec 22, 2009 29.86 29.99 29.71 29.77 5,231,185 +0.02(+0.08%)
Dec 21, 2009 29.68 29.97 29.59 29.75 6,330,855 +0.32(+1.07%)
Dec 18, 2009 29.77 29.93 29.32 29.43 13,265,387 -0.29(-0.99%)
Dec 17, 2009 29.95 30.20 29.71 29.73 10,031,006 -1.10(-3.56%)
Dec 16, 2009 30.83 31.20 30.34 30.83 12,343,704 -0.19(-0.61%)
Dec 15, 2009 30.74 31.11 30.45 31.01 8,138,152 -0.05(-0.15%)
Dec 14, 2009 31.10 31.16 30.94 31.06 7,039,061 +0.33(+1.08%)
Dec 11, 2009 30.52 30.87 30.46 30.73 6,060,366 +0.42(+1.39%)
Dec 10, 2009 30.54 30.77 30.28 30.31 6,072,578 +0.04(+0.12%)
Dec 09, 2009 30.33 30.46 29.96 30.27 7,270,023 +0.02(+0.05%)
Dec 08, 2009 30.62 30.62 30.07 30.25 5,723,980 -0.43(-1.40%)
Dec 07, 2009 30.24 30.80 30.19 30.68 8,156,389 +0.50(+1.67%)
Dec 04, 2009 30.15 30.55 29.82 30.18 7,671,215 +0.41(+1.36%)
Dec 03, 2009 29.92 30.15 29.73 29.77 7,122,274 -0.13(-0.43%)
Dec 02, 2009 29.62 30.02 29.59 29.90 8,542,492 +0.30(+1.02%)
Dec 01, 2009 29.13 29.71 29.13 29.60 5,879,224 +0.68(+2.34%)
Nov 30, 2009 28.84 29.04 28.63 28.92 5,652,222 -0.01(-0.03%)
Nov 27, 2009 28.68 29.22 28.40 28.93 3,304,262 -0.47(-1.61%)
Nov 25, 2009 29.15 29.41 28.95 29.40 4,089,294 +0.26(+0.88%)
Nov 24, 2009 29.10 29.20 28.69 29.15 4,698,862 +0.07(+0.23%)
Nov 23, 2009 28.85 29.09 28.80 29.08 5,306,670 +0.48(+1.68%)
Nov 20, 2009 28.58 28.83 28.36 28.60 7,679,064 -0.16(-0.55%)
Nov 19, 2009 29.21 29.23 28.53 28.76 8,937,273 -0.73(-2.47%)
Nov 18, 2009 29.68 29.75 29.37 29.49 5,535,383 -0.29(-0.98%)
Nov 17, 2009 29.77 29.96 29.62 29.78 5,650,387 -0.19(-0.63%)
Nov 16, 2009 29.55 30.25 29.55 29.97 8,609,158 +0.46(+1.55%)
Nov 13, 2009 29.05 29.55 28.89 29.51 6,573,595 +0.51(+1.76%)
Nov 12, 2009 29.06 29.40 28.89 29.00 5,128,507 -0.12(-0.41%)
Nov 11, 2009 29.23 29.38 28.92 29.12 5,061,847 +0.10(+0.34%)
Nov 10, 2009 28.86 29.18 28.69 29.02 5,038,878 +0.12(+0.42%)
Nov 09, 2009 28.54 28.96 28.37 28.90 4,915,713 +0.56(+1.96%)
Nov 06, 2009 28.19 28.47 28.04 28.34 4,958,284 +0.44(+1.59%)
Nov 05, 2009 27.49 28.27 27.49 27.90 7,260,562 +0.53(+1.95%)
Nov 04, 2009 27.26 27.82 27.22 27.37 7,398,044 +0.26(+0.97%)
Nov 03, 2009 27.10 27.16 26.77 27.10 6,089,540 -0.11(-0.39%)
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.