Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.34 36.55 35.34 35.69 1,997,578 +0.38(+1.07%)
Jan 28, 2010 36.24 37.29 34.93 35.31 2,549,827 -0.72(-2.00%)
Jan 27, 2010 35.03 36.08 34.86 36.03 2,494,824 +0.74(+2.09%)
Jan 26, 2010 35.15 35.84 34.73 35.29 1,843,539 -0.17(-0.47%)
Jan 25, 2010 35.72 35.99 35.26 35.46 1,602,581 -0.05(-0.14%)
Jan 22, 2010 36.39 37.13 35.41 35.51 2,634,303 -1.01(-2.77%)
Jan 21, 2010 36.74 37.33 36.47 36.52 3,221,108 -0.15(-0.40%)
Jan 20, 2010 36.90 37.21 36.02 36.66 3,408,716 -0.39(-1.05%)
Jan 19, 2010 37.87 38.19 36.22 37.05 3,911,348 -0.90(-2.38%)
Jan 15, 2010 38.23 37.96 37.96 37.96 2,992,713 -0.01(-0.03%)
Jan 14, 2010 39.06 39.23 37.39 37.97 3,742,460 -1.44(-3.65%)
Jan 13, 2010 38.58 39.79 37.73 39.41 12,683,334 +1.30(+3.42%)
Jan 12, 2010 32.81 38.17 32.19 38.10 16,467,083 +5.20(+15.82%)
Jan 11, 2010 32.39 33.10 32.15 32.90 2,276,956 +0.65(+2.02%)
Jan 08, 2010 31.71 32.37 31.21 32.25 2,756,618 +0.37(+1.16%)
Jan 07, 2010 31.36 32.31 31.13 31.88 9,313,631 +0.54(+1.71%)
Jan 06, 2010 29.42 31.55 29.42 31.34 4,179,502 +1.82(+6.16%)
Jan 05, 2010 29.54 29.67 28.95 29.52 3,124,723 -0.19(-0.65%)
Jan 04, 2010 30.27 30.38 29.59 29.72 1,843,915 -0.13(-0.42%)
Dec 31, 2009 30.05 29.84 29.84 29.84 670,872 +0.01(+0.03%)
Dec 30, 2009 29.77 30.12 29.67 29.83 850,961 -0.01(-0.03%)
Dec 29, 2009 29.84 29.98 29.59 29.84 1,287,058 +0.20(+0.69%)
Dec 28, 2009 29.31 29.83 29.31 29.64 1,059,276 +0.32(+1.09%)
Dec 24, 2009 28.94 29.46 28.77 29.32 607,783 +0.42(+1.45%)
Dec 23, 2009 28.41 29.01 28.41 28.90 1,534,115 +0.54(+1.92%)
Dec 22, 2009 27.68 28.39 27.46 28.36 1,689,166 +0.77(+2.79%)
Dec 21, 2009 27.25 27.66 26.99 27.59 1,309,777 +0.47(+1.72%)
Dec 18, 2009 26.67 27.23 26.64 27.12 1,684,199 +0.60(+2.27%)
Dec 17, 2009 27.26 27.26 26.41 26.52 2,864,088 -0.63(-2.33%)
Dec 16, 2009 27.72 27.72 27.13 27.15 1,813,961 -0.31(-1.13%)
Dec 15, 2009 27.66 27.68 27.31 27.46 1,568,756 -0.17(-0.60%)
Dec 14, 2009 27.29 27.68 26.74 27.63 2,574,187 +1.27(+4.84%)
Dec 11, 2009 26.93 27.13 26.29 26.35 2,259,705 -0.48(-1.78%)
Dec 10, 2009 26.53 26.98 26.41 26.83 2,056,377 +0.34(+1.29%)
Dec 09, 2009 26.78 26.84 26.14 26.49 3,181,209 -0.47(-1.73%)
Dec 08, 2009 27.27 27.33 26.85 26.96 3,681,984 -0.61(-2.22%)
Dec 07, 2009 27.24 28.05 27.24 27.57 2,436,477 +0.02(+0.07%)
Dec 04, 2009 28.39 28.39 26.88 27.55 4,973,233 -0.64(-2.28%)
Dec 03, 2009 28.53 28.75 27.87 28.19 3,555,602 -0.19(-0.69%)
Dec 02, 2009 29.02 29.02 28.19 28.39 3,318,804 -0.54(-1.85%)
Dec 01, 2009 28.05 29.30 27.77 28.92 4,869,729 +0.79(+2.80%)
Nov 30, 2009 27.72 28.34 27.24 28.13 3,866,800 +0.29(+1.05%)
Nov 27, 2009 27.08 28.29 26.58 27.84 2,611,535 -0.08(-0.28%)
Nov 25, 2009 27.40 28.38 27.33 27.92 4,945,403 +0.69(+2.54%)
Nov 24, 2009 25.68 27.38 25.49 27.23 6,872,295 +1.45(+5.62%)
Nov 23, 2009 26.23 26.24 24.89 25.78 7,214,933 -0.30(-1.16%)
Nov 20, 2009 27.40 27.51 25.93 26.08 5,177,811 -1.36(-4.96%)
Nov 19, 2009 28.23 28.30 27.29 27.44 4,174,077 -0.94(-3.32%)
Nov 18, 2009 30.21 30.34 27.37 28.39 13,135,194 -2.02(-6.65%)
Nov 17, 2009 31.23 31.29 30.34 30.41 2,729,135 -0.96(-3.07%)
Nov 16, 2009 31.79 32.10 31.33 31.37 2,558,023 -0.36(-1.13%)
Nov 13, 2009 31.90 32.11 31.64 31.73 1,210,883 -0.30(-0.94%)
Nov 12, 2009 32.47 32.54 31.80 32.03 2,063,467 -0.33(-1.02%)
Nov 11, 2009 32.26 32.64 32.04 32.36 1,018,157 +0.27(+0.85%)
Nov 10, 2009 32.08 32.44 31.94 32.09 1,991,940 +0.11(+0.33%)
Nov 09, 2009 31.87 32.14 31.75 31.98 2,073,280 +0.23(+0.74%)
Nov 06, 2009 31.86 31.93 31.14 31.75 1,583,845 -0.39(-1.21%)
Nov 05, 2009 31.63 32.62 31.61 32.14 1,875,338 +0.87(+2.77%)
Nov 04, 2009 32.00 32.08 31.22 31.27 1,921,903 -0.67(-2.10%)
Nov 03, 2009 31.42 32.03 31.42 31.95 1,728,587 +0.54(+1.73%)
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.