Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.49 39.67 38.80 39.05 91,804 -0.22(-0.56%)
Jan 28, 2010 39.22 39.63 38.44 39.27 98,735 +0.22(+0.56%)
Jan 27, 2010 38.68 39.11 38.23 39.05 41,588 +0.32(+0.83%)
Jan 26, 2010 40.07 40.07 38.70 38.73 61,130 -1.32(-3.30%)
Jan 25, 2010 39.97 40.65 39.52 40.05 75,917 +0.39(+0.98%)
Jan 22, 2010 38.95 39.94 38.87 39.66 81,713 +0.71(+1.82%)
Jan 21, 2010 40.46 40.58 38.66 38.95 110,548 -1.34(-3.33%)
Jan 20, 2010 41.31 41.31 39.72 40.29 98,722 -1.18(-2.85%)
Jan 19, 2010 40.37 41.52 40.37 41.47 84,187 +1.10(+2.72%)
Jan 15, 2010 41.97 40.37 40.37 40.37 105,400 -1.48(-3.54%)
Jan 14, 2010 41.68 42.07 41.56 41.85 36,517 +0.04(+0.10%)
Jan 13, 2010 42.11 42.15 41.55 41.81 69,730 -0.06(-0.14%)
Jan 12, 2010 41.67 42.02 41.42 41.87 115,591 -0.14(-0.33%)
Jan 11, 2010 40.99 42.05 40.38 42.01 151,954 +1.25(+3.07%)
Jan 08, 2010 40.27 41.38 40.05 40.76 94,907 +0.50(+1.24%)
Jan 07, 2010 40.87 40.91 39.18 40.26 161,622 -0.76(-1.85%)
Jan 06, 2010 41.57 42.48 40.66 41.02 176,361 -0.56(-1.35%)
Jan 05, 2010 38.99 42.50 38.64 41.58 379,485 +2.43(+6.21%)
Jan 04, 2010 37.63 39.15 37.42 39.15 148,280 +1.85(+4.96%)
Dec 31, 2009 38.02 37.30 37.30 37.30 39,900 -0.83(-2.18%)
Dec 30, 2009 37.68 38.13 37.30 38.13 78,366 +0.42(+1.11%)
Dec 29, 2009 37.96 38.08 37.50 37.71 44,785 -0.08(-0.21%)
Dec 28, 2009 37.89 37.93 37.40 37.79 41,472 -0.10(-0.26%)
Dec 24, 2009 38.07 38.07 37.58 37.89 13,869 +0.10(+0.26%)
Dec 23, 2009 37.80 37.90 37.54 37.79 38,477 +0.21(+0.56%)
Dec 22, 2009 37.62 37.65 37.05 37.58 73,788 +0.16(+0.43%)
Dec 21, 2009 37.51 38.17 37.32 37.42 106,554 +0.02(+0.05%)
Dec 18, 2009 37.84 37.99 36.81 37.40 161,676 -0.05(-0.13%)
Dec 17, 2009 37.44 37.73 36.75 37.45 70,338 -0.21(-0.56%)
Dec 16, 2009 38.46 38.47 37.53 37.66 83,622 -0.53(-1.39%)
Dec 15, 2009 38.40 38.80 37.91 38.19 140,751 -0.05(-0.13%)
Dec 14, 2009 38.08 38.55 38.00 38.24 125,927 +1.28(+3.46%)
Dec 11, 2009 36.76 37.28 36.04 36.96 117,214 +0.24(+0.65%)
Dec 10, 2009 37.96 38.43 36.36 36.72 146,860 -1.28(-3.37%)
Dec 09, 2009 38.10 38.91 37.59 38.00 271,145 -0.03(-0.08%)
Dec 08, 2009 37.45 38.27 37.02 38.03 155,271 +0.43(+1.14%)
Dec 07, 2009 35.82 37.62 35.75 37.60 166,856 +1.95(+5.47%)
Dec 04, 2009 35.84 36.55 35.47 35.65 161,543 +0.47(+1.34%)
Dec 03, 2009 35.42 35.49 35.01 35.18 169,141 -0.03(-0.09%)
Dec 02, 2009 34.88 35.56 34.70 35.21 173,524 +0.54(+1.56%)
Dec 01, 2009 35.17 35.54 34.34 34.67 286,175 -0.15(-0.43%)
Nov 30, 2009 35.85 36.01 33.91 34.82 152,099 -0.97(-2.71%)
Nov 27, 2009 35.41 36.14 35.40 35.79 64,050 -0.61(-1.68%)
Nov 25, 2009 36.45 36.59 36.00 36.40 63,844 +0.05(+0.14%)
Nov 24, 2009 35.48 36.44 35.48 36.35 105,832 +0.58(+1.62%)
Nov 23, 2009 35.43 36.11 35.39 35.77 111,030 +0.86(+2.46%)
Nov 20, 2009 34.13 35.03 33.76 34.91 123,285 +0.66(+1.93%)
Nov 19, 2009 35.03 35.03 34.00 34.25 95,672 -1.19(-3.36%)
Nov 18, 2009 36.10 36.10 34.90 35.44 67,632 -0.46(-1.28%)
Nov 17, 2009 36.01 36.13 35.50 35.90 82,138 -0.05(-0.14%)
Nov 16, 2009 34.41 36.06 34.25 35.95 101,914 +1.76(+5.15%)
Nov 13, 2009 34.12 34.97 33.97 34.19 100,371 +0.11(+0.32%)
Nov 12, 2009 35.34 35.67 34.00 34.08 77,847 -1.26(-3.57%)
Nov 11, 2009 34.96 35.48 34.93 35.34 52,255 +0.53(+1.52%)
Nov 10, 2009 35.12 35.46 34.52 34.81 99,412 -0.44(-1.25%)
Nov 09, 2009 34.57 35.25 34.22 35.25 76,891 +1.00(+2.92%)
Nov 06, 2009 34.22 35.16 33.95 34.25 112,519 -0.36(-1.04%)
Nov 05, 2009 33.92 34.68 33.73 34.61 107,453 +0.84(+2.49%)
Nov 04, 2009 34.61 34.75 33.70 33.77 154,929 -0.84(-2.43%)
Nov 03, 2009 34.49 34.84 34.19 34.61 92,347 -0.13(-0.37%)
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.