Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.62 39.81 38.77 38.83 12,197 -0.77(-1.96%)
Jan 28, 2010 40.14 40.14 39.33 39.60 12,880 -0.17(-0.42%)
Jan 27, 2010 39.59 39.77 38.13 39.77 42,245 -0.25(-0.62%)
Jan 26, 2010 39.96 40.40 39.96 40.02 21,655 -0.81(-1.99%)
Jan 25, 2010 40.78 41.00 40.68 40.83 19,352 +0.74(+1.85%)
Jan 22, 2010 40.86 40.87 40.02 40.09 27,037 -0.78(-1.90%)
Jan 21, 2010 42.03 42.08 40.73 40.87 24,260 -1.19(-2.84%)
Jan 20, 2010 42.37 42.37 41.65 42.06 12,586 -1.05(-2.43%)
Jan 19, 2010 42.52 43.18 42.52 43.10 5,330 +0.36(+0.84%)
Jan 15, 2010 42.68 42.74 42.74 42.74 11,251 -0.48(-1.11%)
Jan 14, 2010 43.15 43.36 43.15 43.22 4,786 +0.23(+0.53%)
Jan 13, 2010 42.86 42.99 42.45 42.99 14,024 +0.37(+0.88%)
Jan 12, 2010 43.04 43.10 42.51 42.62 19,538 -0.96(-2.21%)
Jan 11, 2010 43.51 43.58 43.28 43.58 10,177 +0.47(+1.09%)
Jan 08, 2010 42.95 43.22 42.88 43.11 27,019 +0.33(+0.78%)
Jan 07, 2010 42.68 42.87 42.62 42.78 29,573 -0.30(-0.71%)
Jan 06, 2010 42.87 43.10 42.82 43.08 25,604 +0.08(+0.19%)
Jan 05, 2010 42.77 43.06 42.68 43.00 10,288 +0.18(+0.42%)
Jan 04, 2010 42.16 42.90 41.98 42.82 29,658 +1.23(+2.95%)
Dec 31, 2009 41.62 41.59 41.59 41.59 3,606 +0.17(+0.42%)
Dec 30, 2009 41.41 41.46 41.40 41.42 2,567 +0.01(+0.02%)
Dec 29, 2009 41.51 41.51 41.32 41.41 11,567 +0.45(+1.10%)
Dec 28, 2009 40.82 42.07 40.72 40.96 38,131 +0.38(+0.93%)
Dec 24, 2009 40.45 40.59 40.45 40.59 2,234 +0.40(+0.99%)
Dec 23, 2009 40.02 40.30 40.00 40.19 16,576 +0.37(+0.94%)
Dec 22, 2009 39.88 40.07 39.81 39.81 27,671 -0.02(-0.05%)
Dec 21, 2009 41.59 41.59 39.60 39.83 10,774 -0.44(-1.10%)
Dec 18, 2009 40.21 40.56 39.96 40.28 21,102 +0.15(+0.36%)
Dec 17, 2009 40.70 40.70 40.03 40.13 15,475 -0.94(-2.28%)
Dec 16, 2009 41.14 41.14 40.94 41.07 4,976 +0.23(+0.56%)
Dec 15, 2009 41.14 41.14 40.79 40.84 5,905 -0.60(-1.46%)
Dec 14, 2009 41.31 41.44 41.30 41.44 9,330 +0.28(+0.67%)
Dec 11, 2009 41.28 41.32 41.00 41.16 17,347 -0.10(-0.25%)
Dec 10, 2009 41.49 41.49 41.21 41.27 4,487 +0.35(+0.85%)
Dec 09, 2009 40.87 41.03 40.61 40.92 2,199 +0.32(+0.79%)
Dec 08, 2009 41.09 41.79 40.49 40.60 18,400 -0.69(-1.68%)
Dec 07, 2009 41.37 41.65 41.29 41.29 4,324 -0.51(-1.21%)
Dec 04, 2009 42.37 42.56 41.74 41.79 7,203 -0.47(-1.12%)
Dec 03, 2009 42.54 42.67 42.27 42.27 10,181 -0.12(-0.29%)
Dec 02, 2009 42.47 42.60 42.28 42.39 15,038 +0.08(+0.20%)
Dec 01, 2009 42.22 42.31 42.07 42.31 29,140 +1.12(+2.72%)
Nov 30, 2009 41.00 41.21 40.90 41.19 10,409 +0.63(+1.55%)
Nov 27, 2009 41.93 41.93 38.82 40.56 16,395 -1.71(-4.03%)
Nov 25, 2009 41.82 42.32 41.82 42.27 8,500 +0.85(+2.04%)
Nov 24, 2009 41.93 41.93 41.31 41.42 4,975 -0.84(-1.98%)
Nov 23, 2009 41.92 42.56 41.92 42.26 8,666 +0.92(+2.21%)
Nov 20, 2009 41.25 41.46 40.90 41.34 3,273 -0.27(-0.64%)
Nov 19, 2009 41.59 41.61 41.21 41.61 26,513 -0.63(-1.50%)
Nov 18, 2009 42.52 42.52 42.05 42.25 5,195 -0.19(-0.46%)
Nov 17, 2009 42.27 42.55 41.68 42.44 11,362 -0.46(-1.08%)
Nov 16, 2009 42.62 43.26 42.62 42.90 11,527 +0.62(+1.47%)
Nov 13, 2009 42.01 42.36 41.83 42.28 34,317 +0.44(+1.06%)
Nov 12, 2009 42.64 42.79 41.34 41.84 26,566 -0.96(-2.25%)
Nov 11, 2009 42.62 42.95 42.51 42.80 19,122 +0.42(+0.98%)
Nov 10, 2009 42.20 42.39 41.88 42.38 30,874 +0.00(+0.00%)
Nov 09, 2009 41.64 42.54 41.64 42.38 31,546 +1.43(+3.50%)
Nov 06, 2009 40.53 41.12 40.53 40.95 12,900 +0.49(+1.20%)
Nov 05, 2009 40.49 40.57 40.33 40.46 22,409 +0.22(+0.55%)
Nov 04, 2009 40.78 40.83 40.08 40.24 31,956 +0.42(+1.04%)
Nov 03, 2009 39.51 39.85 38.79 39.83 26,362 -0.46(-1.15%)
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.