Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.45 32.55 31.68 31.73 2,785,174 -0.68(-2.09%)
Jan 28, 2010 32.70 33.21 32.40 32.41 3,909,590 -0.09(-0.29%)
Jan 27, 2010 32.15 32.87 31.71 32.50 4,306,207 +0.22(+0.67%)
Jan 26, 2010 32.62 33.28 31.93 32.29 9,085,597 -1.87(-5.47%)
Jan 25, 2010 34.96 34.96 34.11 34.16 3,427,852 -0.35(-1.01%)
Jan 22, 2010 34.73 35.78 34.33 34.50 4,603,097 -0.31(-0.89%)
Jan 21, 2010 36.00 36.51 34.72 34.81 4,454,704 -1.08(-3.01%)
Jan 20, 2010 36.18 36.89 35.64 35.89 7,036,974 +0.26(+0.74%)
Jan 19, 2010 34.92 36.53 34.78 35.63 8,279,477 +1.01(+2.93%)
Jan 15, 2010 34.50 34.62 34.62 34.62 4,414,525 +0.07(+0.19%)
Jan 14, 2010 34.13 34.69 33.71 34.55 3,571,683 +0.30(+0.88%)
Jan 13, 2010 34.47 34.81 33.48 34.25 5,780,560 -0.08(-0.25%)
Jan 12, 2010 34.99 35.11 33.96 34.33 4,633,381 -0.78(-2.22%)
Jan 11, 2010 35.75 35.94 34.89 35.11 2,564,527 -0.56(-1.58%)
Jan 08, 2010 36.04 36.04 35.25 35.68 2,892,447 -0.27(-0.76%)
Jan 07, 2010 33.99 36.08 33.83 35.95 5,268,800 +1.28(+3.69%)
Jan 06, 2010 34.71 35.29 34.33 34.67 2,779,599 -0.08(-0.22%)
Jan 05, 2010 34.22 35.24 33.82 34.75 4,857,356 +0.57(+1.68%)
Jan 04, 2010 33.14 34.21 33.06 34.17 3,434,564 +1.03(+3.12%)
Dec 31, 2009 33.71 33.14 33.14 33.14 1,184,166 -0.52(-1.54%)
Dec 30, 2009 33.89 33.89 33.39 33.66 1,479,070 -0.37(-1.08%)
Dec 29, 2009 34.03 34.29 33.76 34.02 1,568,191 +0.14(+0.42%)
Dec 28, 2009 34.05 34.41 33.55 33.88 2,171,543 -0.25(-0.74%)
Dec 24, 2009 34.37 34.44 33.40 34.14 1,806,948 -0.15(-0.44%)
Dec 23, 2009 34.74 34.95 34.25 34.29 3,060,963 -0.17(-0.49%)
Dec 22, 2009 35.13 35.39 34.22 34.46 4,593,434 -1.24(-3.47%)
Dec 21, 2009 34.01 35.82 34.01 35.70 4,659,719 +2.06(+6.12%)
Dec 18, 2009 33.88 34.04 33.22 33.64 4,169,216 -0.24(-0.72%)
Dec 17, 2009 34.08 34.44 33.40 33.88 3,134,891 -0.66(-1.90%)
Dec 16, 2009 34.12 34.81 33.96 34.54 4,870,970 +0.67(+1.97%)
Dec 15, 2009 34.08 34.72 33.41 33.87 4,129,590 -0.22(-0.63%)
Dec 14, 2009 34.11 34.27 33.96 34.09 3,735,958 +0.68(+2.02%)
Dec 11, 2009 33.38 33.83 33.08 33.41 3,140,736 -0.02(-0.06%)
Dec 10, 2009 31.74 33.59 31.74 33.43 6,862,438 +1.91(+6.05%)
Dec 09, 2009 32.03 32.76 31.27 31.53 6,798,481 -0.28(-0.89%)
Dec 08, 2009 30.87 32.31 30.87 31.81 5,240,252 +0.57(+1.84%)
Dec 07, 2009 30.05 31.80 30.05 31.23 4,268,279 +1.01(+3.36%)
Dec 04, 2009 30.45 31.14 30.01 30.22 3,772,198 -0.07(-0.22%)
Dec 03, 2009 31.46 31.52 30.21 30.28 3,580,197 -1.07(-3.42%)
Dec 02, 2009 31.12 31.36 30.78 31.36 3,310,307 +0.27(+0.88%)
Dec 01, 2009 30.28 31.50 30.28 31.08 4,497,402 +0.94(+3.12%)
Nov 30, 2009 31.01 31.01 30.04 30.14 3,853,423 -0.53(-1.72%)
Nov 27, 2009 30.14 30.78 29.85 30.67 1,791,223 -0.49(-1.57%)
Nov 25, 2009 30.83 31.24 30.28 31.16 3,406,359 +0.34(+1.10%)
Nov 24, 2009 30.30 30.82 29.97 30.82 4,023,730 +0.47(+1.55%)
Nov 23, 2009 29.31 30.48 29.31 30.35 6,333,528 +2.13(+7.56%)
Nov 20, 2009 27.68 28.35 27.68 28.22 3,161,248 +0.18(+0.64%)
Nov 19, 2009 27.95 28.19 27.20 28.04 4,250,045 -0.32(-1.13%)
Nov 18, 2009 28.71 28.91 28.30 28.36 3,079,415 -0.39(-1.34%)
Nov 17, 2009 29.08 29.19 28.54 28.74 2,892,478 -0.32(-1.10%)
Nov 16, 2009 28.92 29.61 28.76 29.06 4,542,361 +0.32(+1.11%)
Nov 13, 2009 28.57 29.04 28.40 28.74 2,190,874 +0.35(+1.22%)
Nov 12, 2009 29.00 29.13 28.26 28.40 2,238,507 -0.64(-2.20%)
Nov 11, 2009 29.13 29.30 28.60 29.04 3,728,785 -0.05(-0.16%)
Nov 10, 2009 29.04 29.36 28.85 29.08 2,741,118 -0.01(-0.03%)
Nov 09, 2009 28.79 29.58 28.41 29.09 5,073,270 +0.08(+0.26%)
Nov 06, 2009 27.94 29.09 27.94 29.02 3,652,780 +0.23(+0.78%)
Nov 05, 2009 28.54 28.80 27.86 28.79 3,678,127 +0.81(+2.89%)
Nov 04, 2009 27.49 29.12 27.39 27.98 8,192,301 +1.38(+5.19%)
Nov 03, 2009 26.47 26.71 26.07 26.60 3,200,323 +0.26(+1.00%)
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.