Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.24 34.31 33.41 33.69 45,057 -0.38(-1.12%)
Jan 28, 2010 34.42 34.42 33.70 34.07 62,522 -0.28(-0.82%)
Jan 27, 2010 34.80 34.95 33.82 34.35 63,870 -0.48(-1.38%)
Jan 26, 2010 34.86 35.10 34.79 34.83 50,565 -0.54(-1.53%)
Jan 25, 2010 34.73 35.39 34.70 35.37 82,767 +0.75(+2.17%)
Jan 22, 2010 35.00 35.02 34.59 34.62 52,424 -0.51(-1.45%)
Jan 21, 2010 36.40 36.58 35.04 35.13 69,512 -0.98(-2.71%)
Jan 20, 2010 36.14 36.35 35.89 36.11 75,790 -0.54(-1.47%)
Jan 19, 2010 35.94 36.66 35.84 36.65 79,639 +0.34(+0.94%)
Jan 15, 2010 36.74 36.31 36.31 36.31 62,500 -0.43(-1.17%)
Jan 14, 2010 36.69 36.90 36.41 36.74 88,770 +0.18(+0.49%)
Jan 13, 2010 36.69 36.90 35.84 36.56 72,667 -0.56(-1.51%)
Jan 12, 2010 37.62 37.82 37.00 37.12 49,954 -0.75(-1.98%)
Jan 11, 2010 38.70 38.74 37.86 37.87 48,094 -0.51(-1.33%)
Jan 08, 2010 37.79 38.53 37.65 38.38 78,082 +0.49(+1.29%)
Jan 07, 2010 37.89 37.98 37.74 37.89 23,199 -0.01(-0.03%)
Jan 06, 2010 37.50 38.04 37.20 37.90 45,766 +0.09(+0.24%)
Jan 05, 2010 37.47 37.82 37.30 37.81 117,948 +0.34(+0.91%)
Jan 04, 2010 37.24 37.47 37.14 37.47 49,664 +0.89(+2.43%)
Dec 31, 2009 36.80 36.58 36.58 36.58 61,700 +0.07(+0.19%)
Dec 30, 2009 36.24 36.55 36.05 36.51 37,736 +0.59(+1.64%)
Dec 29, 2009 36.43 36.44 35.92 35.92 37,418 -0.24(-0.66%)
Dec 28, 2009 36.27 36.31 36.01 36.16 60,453 +0.61(+1.72%)
Dec 24, 2009 35.26 35.62 35.25 35.55 20,201 +0.37(+1.05%)
Dec 23, 2009 34.46 35.38 34.46 35.18 70,047 +1.30(+3.84%)
Dec 22, 2009 33.63 34.12 33.33 33.88 21,350 +0.47(+1.41%)
Dec 21, 2009 34.24 34.49 33.41 33.41 17,271 -0.56(-1.65%)
Dec 18, 2009 33.96 34.18 33.40 33.97 29,145 +0.76(+2.29%)
Dec 17, 2009 33.57 33.62 32.88 33.21 58,350 -0.61(-1.80%)
Dec 16, 2009 33.43 34.14 33.43 33.82 51,624 +0.57(+1.71%)
Dec 15, 2009 33.15 33.51 33.15 33.25 27,635 +0.27(+0.82%)
Dec 14, 2009 33.14 33.25 32.86 32.98 28,261 -0.17(-0.51%)
Dec 11, 2009 32.87 33.18 32.66 33.15 36,725 +0.17(+0.52%)
Dec 10, 2009 33.46 33.53 32.84 32.98 75,352 -0.59(-1.76%)
Dec 09, 2009 34.64 34.79 33.33 33.57 123,315 -1.09(-3.14%)
Dec 08, 2009 34.65 34.95 34.41 34.66 28,973 -0.35(-1.00%)
Dec 07, 2009 35.02 35.36 34.83 35.01 76,328 -0.62(-1.74%)
Dec 04, 2009 36.55 36.59 35.16 35.63 50,038 -0.15(-0.42%)
Dec 03, 2009 35.77 36.15 35.52 35.78 21,504 -0.14(-0.39%)
Dec 02, 2009 36.43 36.45 35.67 35.92 53,985 -0.75(-2.05%)
Dec 01, 2009 36.85 37.04 36.59 36.67 596,477 +0.39(+1.07%)
Nov 30, 2009 35.22 36.53 35.17 36.28 28,260 +0.67(+1.88%)
Nov 27, 2009 34.58 35.63 34.46 35.61 58,916 -0.80(-2.20%)
Nov 25, 2009 35.20 36.48 34.93 36.41 68,061 +1.05(+2.97%)
Nov 24, 2009 36.06 36.06 35.14 35.36 29,079 -0.70(-1.94%)
Nov 23, 2009 36.84 37.02 35.93 36.06 24,479 -0.07(-0.19%)
Nov 20, 2009 35.66 36.22 35.60 36.13 21,285 +0.13(+0.36%)
Nov 19, 2009 36.82 36.82 35.77 36.00 53,167 -0.85(-2.31%)
Nov 18, 2009 36.98 37.42 36.50 36.85 44,734 +0.11(+0.30%)
Nov 17, 2009 36.17 36.89 36.17 36.74 37,593 +0.53(+1.46%)
Nov 16, 2009 35.16 36.60 35.16 36.21 73,265 +1.12(+3.19%)
Nov 13, 2009 35.12 35.45 34.90 35.09 33,795 -0.30(-0.85%)
Nov 12, 2009 36.16 36.23 35.19 35.39 76,823 -1.15(-3.15%)
Nov 11, 2009 36.62 36.74 36.16 36.54 22,783 +0.25(+0.70%)
Nov 10, 2009 36.53 36.85 35.70 36.29 48,633 +0.21(+0.57%)
Nov 09, 2009 36.10 36.71 36.01 36.08 114,134 +0.83(+2.35%)
Nov 06, 2009 35.55 35.97 34.85 35.25 72,192 -1.18(-3.24%)
Nov 05, 2009 36.80 37.00 36.32 36.43 68,121 -0.32(-0.87%)
Nov 04, 2009 36.75 37.27 36.39 36.75 53,466 +0.17(+0.46%)
Nov 03, 2009 35.79 36.79 35.75 36.58 105,504 +0.17(+0.47%)
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.