Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 53.07 53.68 52.52 52.63 611,096 -0.35(-0.66%)
Jan 28, 2010 53.68 53.78 52.94 52.98 1,026,714 -0.49(-0.92%)
Jan 27, 2010 52.88 53.61 52.76 53.47 803,629 +0.60(+1.13%)
Jan 26, 2010 52.76 53.08 52.44 52.87 736,356 +0.14(+0.26%)
Jan 25, 2010 53.28 53.33 52.51 52.73 965,305 -0.20(-0.37%)
Jan 22, 2010 54.44 54.67 52.90 52.93 1,266,227 -1.45(-2.66%)
Jan 21, 2010 54.83 55.03 54.36 54.38 1,535,758 -0.34(-0.61%)
Jan 20, 2010 54.61 54.82 54.20 54.72 823,641 -0.20(-0.36%)
Jan 19, 2010 54.49 54.97 54.49 54.91 671,717 +0.39(+0.71%)
Jan 15, 2010 54.85 54.53 54.53 54.53 3,840,135 -0.31(-0.56%)
Jan 14, 2010 55.01 55.22 54.39 54.83 1,123,949 -0.07(-0.13%)
Jan 13, 2010 54.47 54.95 54.18 54.91 804,415 +0.47(+0.86%)
Jan 12, 2010 54.86 55.31 53.97 54.44 885,207 -0.58(-1.05%)
Jan 11, 2010 55.47 55.64 54.32 55.01 768,972 -0.17(-0.30%)
Jan 08, 2010 55.42 55.56 54.96 55.18 1,006,007 -0.29(-0.53%)
Jan 07, 2010 54.20 55.59 54.20 55.48 904,610 +1.05(+1.93%)
Jan 06, 2010 54.65 54.71 53.98 54.42 993,634 -0.22(-0.40%)
Jan 05, 2010 53.70 54.96 52.92 54.64 1,408,008 +1.02(+1.91%)
Jan 04, 2010 54.07 54.07 53.39 53.62 698,607 +0.10(+0.19%)
Dec 31, 2009 54.41 53.52 53.52 53.52 1,178,042 -0.73(-1.35%)
Dec 30, 2009 54.01 54.40 53.79 54.25 363,887 +0.08(+0.15%)
Dec 29, 2009 53.96 54.25 53.81 54.17 321,148 +0.29(+0.54%)
Dec 28, 2009 53.86 54.13 53.64 53.87 280,680 -0.02(-0.04%)
Dec 24, 2009 53.82 54.09 53.72 53.90 153,996 +0.16(+0.30%)
Dec 23, 2009 53.85 53.93 53.49 53.74 398,500 -0.01(-0.03%)
Dec 22, 2009 53.49 53.75 53.09 53.75 505,920 +0.14(+0.26%)
Dec 21, 2009 52.79 53.77 52.79 53.61 637,068 +0.75(+1.42%)
Dec 18, 2009 53.11 53.49 52.17 52.86 999,157 -0.04(-0.07%)
Dec 17, 2009 52.99 53.33 52.71 52.90 776,034 -0.61(-1.15%)
Dec 16, 2009 53.49 53.94 53.36 53.51 610,259 +0.04(+0.08%)
Dec 15, 2009 53.75 53.85 52.98 53.47 689,593 -0.48(-0.89%)
Dec 14, 2009 53.80 54.06 53.75 53.95 725,889 +0.33(+0.61%)
Dec 11, 2009 53.04 53.73 52.68 53.62 778,953 +1.02(+1.93%)
Dec 10, 2009 52.63 53.10 52.18 52.60 563,258 +0.50(+0.95%)
Dec 09, 2009 52.14 52.29 51.67 52.11 671,110 -0.27(-0.52%)
Dec 08, 2009 52.55 52.73 52.08 52.38 791,193 -0.34(-0.64%)
Dec 07, 2009 53.07 53.33 52.49 52.71 913,183 -0.34(-0.63%)
Dec 04, 2009 53.76 54.12 52.72 53.05 2,189,376 -0.59(-1.10%)
Dec 03, 2009 54.66 54.66 53.53 53.64 1,046,206 -1.21(-2.20%)
Dec 02, 2009 54.35 55.39 54.26 54.85 1,236,448 +0.69(+1.28%)
Dec 01, 2009 53.79 54.48 53.69 54.15 1,299,774 +1.01(+1.91%)
Nov 30, 2009 52.97 53.22 52.14 53.14 1,206,077 +0.29(+0.55%)
Nov 27, 2009 52.62 53.35 51.95 52.84 603,744 -0.91(-1.69%)
Nov 25, 2009 53.03 53.87 53.03 53.75 830,951 +0.70(+1.32%)
Nov 24, 2009 53.84 53.93 52.42 53.05 1,615,649 -0.47(-0.89%)
Nov 23, 2009 53.72 54.10 53.35 53.52 1,284,083 +0.58(+1.09%)
Nov 20, 2009 53.39 53.70 52.65 52.95 1,602,778 -0.70(-1.31%)
Nov 19, 2009 53.60 54.17 53.22 53.65 993,736 -0.33(-0.61%)
Nov 18, 2009 54.11 54.56 53.65 53.98 1,083,535 -0.12(-0.23%)
Nov 17, 2009 55.09 55.09 53.67 54.10 1,361,737 -1.10(-1.99%)
Nov 16, 2009 55.13 55.44 54.89 55.20 1,125,493 +0.77(+1.42%)
Nov 13, 2009 54.06 54.66 53.73 54.42 1,249,252 +0.15(+0.27%)
Nov 12, 2009 55.80 55.80 54.01 54.28 1,248,579 -1.37(-2.47%)
Nov 11, 2009 55.45 56.45 55.18 55.65 995,617 +0.22(+0.40%)
Nov 10, 2009 55.99 56.32 54.80 55.43 989,302 -0.54(-0.97%)
Nov 09, 2009 54.69 56.05 54.62 55.97 1,107,777 +1.56(+2.86%)
Nov 06, 2009 54.15 54.66 53.70 54.42 842,087 -0.06(-0.11%)
Nov 05, 2009 52.63 54.47 52.63 54.47 2,425,365 +2.16(+4.13%)
Nov 04, 2009 53.12 53.20 52.20 52.31 1,339,351 -0.58(-1.09%)
Nov 03, 2009 52.07 53.26 52.00 52.89 1,912,290 +0.41(+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.