Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.50 39.17 37.58 38.64 15,229,002 -1.18(-2.96%)
Jan 28, 2010 40.53 40.59 39.26 39.82 5,903,597 -0.44(-1.09%)
Jan 27, 2010 40.15 40.38 39.44 40.26 5,900,469 +0.29(+0.73%)
Jan 26, 2010 40.05 40.46 39.71 39.97 2,775,685 -0.25(-0.62%)
Jan 25, 2010 40.29 40.67 40.08 40.22 3,079,339 +0.34(+0.85%)
Jan 22, 2010 40.57 41.08 39.85 39.88 6,924,024 -0.85(-2.09%)
Jan 21, 2010 42.36 42.51 40.68 40.73 7,419,620 -1.63(-3.85%)
Jan 20, 2010 42.57 42.67 41.90 42.36 4,616,815 -0.49(-1.14%)
Jan 19, 2010 42.72 43.21 42.48 42.85 5,220,311 +0.22(+0.52%)
Jan 15, 2010 42.54 42.63 42.63 42.63 5,729,300 +0.06(+0.14%)
Jan 14, 2010 42.24 42.73 42.12 42.57 3,430,560 +0.25(+0.59%)
Jan 13, 2010 42.16 42.50 41.84 42.32 4,097,839 +0.15(+0.36%)
Jan 12, 2010 42.39 42.51 41.86 42.17 4,509,437 -0.48(-1.13%)
Jan 11, 2010 42.31 43.13 42.30 42.65 5,116,401 +0.53(+1.26%)
Jan 08, 2010 40.92 42.20 40.79 42.12 6,824,821 +0.91(+2.21%)
Jan 07, 2010 40.44 41.36 40.08 41.21 9,787,770 +0.78(+1.93%)
Jan 06, 2010 40.44 40.54 40.23 40.43 5,919,795 +0.00(+0.00%)
Jan 05, 2010 40.16 40.46 40.09 40.43 6,479,178 +0.08(+0.20%)
Jan 04, 2010 39.61 40.38 39.48 40.35 7,389,171 +1.15(+2.93%)
Dec 31, 2009 39.71 39.20 39.20 39.20 2,787,300 -0.61(-1.53%)
Dec 30, 2009 39.64 39.83 39.51 39.81 2,449,508 -0.07(-0.18%)
Dec 29, 2009 39.88 40.03 39.81 39.88 2,535,259 +0.07(+0.18%)
Dec 28, 2009 39.94 39.98 39.68 39.81 2,251,610 -0.07(-0.18%)
Dec 24, 2009 40.04 40.04 39.81 39.88 947,318 -0.05(-0.13%)
Dec 23, 2009 39.86 39.98 39.39 39.93 3,297,251 +0.33(+0.83%)
Dec 22, 2009 39.72 39.89 39.51 39.60 3,933,036 +0.03(+0.08%)
Dec 21, 2009 39.47 39.86 39.35 39.57 4,759,816 +0.42(+1.07%)
Dec 18, 2009 39.59 39.81 39.00 39.15 9,973,503 -0.39(-0.99%)
Dec 17, 2009 39.84 40.17 39.52 39.54 7,541,753 -1.46(-3.56%)
Dec 16, 2009 41.01 41.50 40.36 41.00 9,280,541 -0.25(-0.61%)
Dec 15, 2009 40.88 41.38 40.50 41.25 6,118,622 -0.06(-0.15%)
Dec 14, 2009 41.37 41.45 41.15 41.31 5,292,277 +0.44(+1.08%)
Dec 11, 2009 40.59 41.06 40.51 40.87 4,556,451 +0.56(+1.39%)
Dec 10, 2009 40.62 40.92 40.27 40.31 4,565,632 +0.05(+0.12%)
Dec 09, 2009 40.34 40.52 39.85 40.26 5,465,924 +0.02(+0.05%)
Dec 08, 2009 40.72 40.72 40.00 40.24 4,303,541 -0.57(-1.40%)
Dec 07, 2009 40.22 40.96 40.16 40.81 6,132,333 +0.67(+1.67%)
Dec 04, 2009 40.10 40.63 39.66 40.14 5,767,558 +0.54(+1.36%)
Dec 03, 2009 39.80 40.10 39.54 39.60 5,354,840 -0.17(-0.43%)
Dec 02, 2009 39.39 39.93 39.36 39.77 6,422,622 +0.40(+1.02%)
Dec 01, 2009 38.75 39.51 38.75 39.37 4,420,260 +0.90(+2.34%)
Nov 30, 2009 38.36 38.63 38.08 38.47 4,249,590 -0.01(-0.03%)
Nov 27, 2009 38.15 38.86 37.78 38.48 2,484,290 -0.63(-1.61%)
Nov 25, 2009 38.77 39.12 38.50 39.11 3,074,512 +0.34(+0.88%)
Nov 24, 2009 38.71 38.84 38.16 38.77 3,532,812 +0.09(+0.23%)
Nov 23, 2009 38.37 38.69 38.30 38.68 3,989,789 +0.64(+1.68%)
Nov 20, 2009 38.01 38.34 37.72 38.04 5,773,459 -0.21(-0.55%)
Nov 19, 2009 38.85 38.88 37.95 38.25 6,719,436 -0.97(-2.47%)
Nov 18, 2009 39.48 39.57 39.06 39.22 4,161,745 -0.39(-0.98%)
Nov 17, 2009 39.59 39.85 39.40 39.61 4,248,210 -0.25(-0.63%)
Nov 16, 2009 39.30 40.24 39.30 39.86 6,472,745 +0.61(+1.55%)
Nov 13, 2009 38.64 39.30 38.43 39.25 4,942,319 +0.68(+1.76%)
Nov 12, 2009 38.65 39.11 38.42 38.57 3,855,838 -0.16(-0.41%)
Nov 11, 2009 38.88 39.08 38.47 38.73 3,805,720 +0.13(+0.34%)
Nov 10, 2009 38.38 38.81 38.16 38.60 3,788,451 +0.16(+0.42%)
Nov 09, 2009 37.96 38.51 37.74 38.44 3,695,850 +0.74(+1.96%)
Nov 06, 2009 37.50 37.87 37.30 37.70 3,727,857 +0.59(+1.59%)
Nov 05, 2009 36.57 37.60 36.57 37.11 5,458,811 +0.71(+1.95%)
Nov 04, 2009 36.26 37.00 36.20 36.40 5,562,176 +0.35(+0.97%)
Nov 03, 2009 36.04 36.13 35.60 36.05 4,578,385 -0.14(-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.