Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 52.13 52.73 51.59 51.70 622,163 -0.34(-0.66%)
Jan 28, 2010 52.73 52.82 52.00 52.04 1,045,309 -0.48(-0.92%)
Jan 27, 2010 51.94 52.66 51.83 52.52 818,184 +0.59(+1.13%)
Jan 26, 2010 51.82 52.13 51.51 51.93 749,692 +0.14(+0.26%)
Jan 25, 2010 52.34 52.39 51.57 51.80 982,787 -0.19(-0.37%)
Jan 22, 2010 53.48 53.70 51.95 51.99 1,289,160 -1.42(-2.66%)
Jan 21, 2010 53.86 54.05 53.39 53.41 1,563,572 -0.33(-0.61%)
Jan 20, 2010 53.64 53.85 53.23 53.74 838,558 -0.19(-0.36%)
Jan 19, 2010 53.52 53.99 53.52 53.94 683,882 +0.38(+0.71%)
Jan 15, 2010 53.87 53.56 53.56 53.56 3,909,683 -0.30(-0.56%)
Jan 14, 2010 54.04 54.24 53.42 53.86 1,144,305 -0.07(-0.13%)
Jan 13, 2010 53.50 53.97 53.22 53.93 818,983 +0.46(+0.86%)
Jan 12, 2010 53.89 54.33 53.01 53.47 901,239 -0.57(-1.05%)
Jan 11, 2010 54.48 54.65 53.35 54.04 782,899 -0.17(-0.30%)
Jan 08, 2010 54.43 54.57 53.98 54.20 1,024,226 -0.29(-0.53%)
Jan 07, 2010 53.23 54.60 53.23 54.49 920,993 +1.03(+1.93%)
Jan 06, 2010 53.68 53.73 53.02 53.45 1,011,629 -0.22(-0.40%)
Jan 05, 2010 52.74 53.98 51.98 53.67 1,433,509 +1.00(+1.91%)
Jan 04, 2010 53.11 53.11 52.44 52.67 711,259 +0.10(+0.19%)
Dec 31, 2009 53.44 52.56 52.56 52.56 1,199,378 -0.72(-1.35%)
Dec 30, 2009 53.05 53.43 52.84 53.28 370,478 +0.08(+0.15%)
Dec 29, 2009 53.00 53.29 52.85 53.20 326,964 +0.29(+0.54%)
Dec 28, 2009 52.90 53.17 52.69 52.92 285,763 -0.02(-0.04%)
Dec 24, 2009 52.87 53.13 52.76 52.94 156,785 +0.16(+0.30%)
Dec 23, 2009 52.89 52.97 52.54 52.78 405,718 -0.01(-0.03%)
Dec 22, 2009 52.54 52.79 52.15 52.79 515,083 +0.14(+0.26%)
Dec 21, 2009 51.85 52.82 51.85 52.66 648,606 +0.74(+1.42%)
Dec 18, 2009 52.16 52.54 51.24 51.92 1,017,253 -0.04(-0.07%)
Dec 17, 2009 52.05 52.39 51.77 51.95 790,088 -0.60(-1.15%)
Dec 16, 2009 52.54 52.98 52.41 52.56 621,312 +0.04(+0.08%)
Dec 15, 2009 52.79 52.89 52.03 52.51 702,082 -0.47(-0.89%)
Dec 14, 2009 52.84 53.10 52.79 52.99 739,036 +0.32(+0.61%)
Dec 11, 2009 52.10 52.77 51.75 52.67 793,060 +1.00(+1.93%)
Dec 10, 2009 51.70 52.16 51.25 51.67 573,459 +0.49(+0.95%)
Dec 09, 2009 51.22 51.36 50.75 51.18 683,265 -0.27(-0.52%)
Dec 08, 2009 51.62 51.80 51.15 51.45 805,522 -0.33(-0.64%)
Dec 07, 2009 52.13 52.38 51.55 51.78 929,721 -0.33(-0.63%)
Dec 04, 2009 52.80 53.15 51.78 52.11 2,229,027 -0.58(-1.10%)
Dec 03, 2009 53.69 53.69 52.58 52.69 1,065,154 -1.18(-2.20%)
Dec 02, 2009 53.38 54.41 53.30 53.87 1,258,841 +0.68(+1.28%)
Dec 01, 2009 52.83 53.51 52.74 53.19 1,323,314 +1.00(+1.91%)
Nov 30, 2009 52.03 52.27 51.21 52.19 1,227,920 +0.29(+0.55%)
Nov 27, 2009 51.68 52.40 51.02 51.90 614,678 -0.89(-1.69%)
Nov 25, 2009 52.09 52.92 52.09 52.79 846,000 +0.69(+1.32%)
Nov 24, 2009 52.88 52.97 51.49 52.11 1,644,910 -0.47(-0.89%)
Nov 23, 2009 52.77 53.14 52.40 52.57 1,307,338 +0.57(+1.09%)
Nov 20, 2009 52.44 52.74 51.72 52.00 1,631,806 -0.69(-1.31%)
Nov 19, 2009 52.64 53.20 52.27 52.69 1,011,734 -0.32(-0.61%)
Nov 18, 2009 53.15 53.59 52.69 53.02 1,103,159 -0.12(-0.23%)
Nov 17, 2009 54.12 54.12 52.72 53.14 1,386,399 -1.08(-1.99%)
Nov 16, 2009 54.15 54.45 53.91 54.22 1,145,877 +0.76(+1.42%)
Nov 13, 2009 53.10 53.69 52.77 53.45 1,271,877 +0.14(+0.27%)
Nov 12, 2009 54.81 54.81 53.05 53.31 1,271,191 -1.35(-2.47%)
Nov 11, 2009 54.47 55.45 54.20 54.66 1,013,648 +0.22(+0.40%)
Nov 10, 2009 55.00 55.32 53.83 54.45 1,007,219 -0.53(-0.97%)
Nov 09, 2009 53.72 55.05 53.65 54.98 1,127,840 +1.53(+2.86%)
Nov 06, 2009 53.18 53.68 52.74 53.45 857,338 -0.06(-0.11%)
Nov 05, 2009 51.70 53.50 51.70 53.50 2,469,290 +2.12(+4.13%)
Nov 04, 2009 52.18 52.26 51.27 51.38 1,363,608 -0.57(-1.09%)
Nov 03, 2009 51.14 52.31 51.08 51.95 1,946,923 +0.40(+0.78%)
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.