Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 49.84 50.07 48.95 49.01 146,884 -0.28(-0.58%)
Jan 28, 2010 49.96 50.01 48.95 49.30 158,952 -0.13(-0.26%)
Jan 27, 2010 49.32 49.53 48.61 49.43 265,426 -0.38(-0.76%)
Jan 26, 2010 50.46 50.46 49.50 49.81 336,536 -1.40(-2.73%)
Jan 25, 2010 51.35 51.49 50.87 51.20 200,424 +0.67(+1.32%)
Jan 22, 2010 51.57 51.67 50.42 50.54 321,569 -0.96(-1.86%)
Jan 21, 2010 52.77 52.77 51.36 51.49 350,380 -2.05(-3.82%)
Jan 20, 2010 53.55 53.74 53.06 53.54 268,814 -1.64(-2.98%)
Jan 19, 2010 54.55 55.19 54.36 55.19 80,967 +1.20(+2.21%)
Jan 15, 2010 54.24 53.99 53.99 53.99 113,346 -0.67(-1.23%)
Jan 14, 2010 54.74 54.82 54.44 54.66 103,837 -0.46(-0.84%)
Jan 13, 2010 54.66 55.13 54.42 55.13 90,999 -0.08(-0.14%)
Jan 12, 2010 55.59 55.59 54.76 55.21 98,255 -1.12(-1.99%)
Jan 11, 2010 56.42 56.53 56.04 56.33 129,188 +0.15(+0.27%)
Jan 08, 2010 55.85 56.18 55.56 56.18 90,370 +0.10(+0.17%)
Jan 07, 2010 55.92 56.16 55.65 56.08 293,524 -0.48(-0.85%)
Jan 06, 2010 56.47 56.64 56.29 56.56 97,494 +0.29(+0.52%)
Jan 05, 2010 55.93 56.31 55.83 56.27 123,649 +1.08(+1.96%)
Jan 04, 2010 54.18 55.19 54.18 55.19 174,830 +1.49(+2.78%)
Dec 31, 2009 54.05 53.69 53.69 53.69 113,748 +0.29(+0.55%)
Dec 30, 2009 53.21 53.47 53.06 53.40 293,661 +0.09(+0.17%)
Dec 29, 2009 53.54 53.54 53.08 53.31 63,811 -0.05(-0.10%)
Dec 28, 2009 53.65 53.69 53.16 53.36 125,092 -0.17(-0.32%)
Dec 24, 2009 53.16 53.57 53.16 53.53 96,525 +0.83(+1.57%)
Dec 23, 2009 52.71 52.89 52.42 52.70 146,433 +0.50(+0.96%)
Dec 22, 2009 52.42 52.57 52.01 52.20 928,448 -0.26(-0.50%)
Dec 21, 2009 52.22 53.03 52.05 52.47 121,996 +0.07(+0.14%)
Dec 18, 2009 52.56 52.70 51.82 52.39 176,177 -0.77(-1.45%)
Dec 17, 2009 53.38 53.45 52.82 53.16 179,490 -1.32(-2.41%)
Dec 16, 2009 54.49 54.59 54.18 54.48 135,229 -0.19(-0.34%)
Dec 15, 2009 54.75 54.95 54.49 54.66 91,485 -0.38(-0.69%)
Dec 14, 2009 55.23 55.34 54.94 55.04 146,387 +0.07(+0.14%)
Dec 11, 2009 54.92 55.13 54.60 54.97 50,676 +0.25(+0.45%)
Dec 10, 2009 54.90 54.96 54.49 54.72 111,809 -0.22(-0.41%)
Dec 09, 2009 55.02 55.02 54.43 54.95 105,906 +0.04(+0.07%)
Dec 08, 2009 55.52 55.52 54.72 54.91 101,383 -0.86(-1.54%)
Dec 07, 2009 56.03 56.22 55.69 55.77 64,910 -0.55(-0.98%)
Dec 04, 2009 56.79 57.09 55.80 56.32 194,726 +0.72(+1.30%)
Dec 03, 2009 56.25 56.54 55.60 55.60 93,824 -0.45(-0.80%)
Dec 02, 2009 56.07 56.38 55.81 56.04 85,036 +0.45(+0.81%)
Dec 01, 2009 54.89 55.99 54.89 55.60 103,399 +1.68(+3.12%)
Nov 30, 2009 54.00 54.45 53.80 53.92 163,646 +0.08(+0.15%)
Nov 27, 2009 53.82 54.70 52.61 53.83 191,815 -2.00(-3.59%)
Nov 25, 2009 55.60 55.87 55.45 55.84 91,413 +0.42(+0.76%)
Nov 24, 2009 55.48 55.48 54.87 55.42 90,330 -0.34(-0.60%)
Nov 23, 2009 56.28 56.52 55.75 55.75 92,657 +0.79(+1.44%)
Nov 20, 2009 54.68 55.01 54.55 54.96 191,597 -0.04(-0.07%)
Nov 19, 2009 55.36 55.40 54.55 55.00 198,507 -0.93(-1.67%)
Nov 18, 2009 56.46 56.46 55.61 55.93 180,524 -0.84(-1.47%)
Nov 17, 2009 56.43 56.84 56.12 56.77 120,060 +0.07(+0.13%)
Nov 16, 2009 56.48 57.02 56.35 56.70 204,255 +0.97(+1.74%)
Nov 13, 2009 55.49 55.90 55.19 55.72 153,083 +0.78(+1.41%)
Nov 12, 2009 55.51 55.72 54.74 54.95 73,633 -0.77(-1.38%)
Nov 11, 2009 56.25 56.25 55.52 55.72 142,874 +0.29(+0.53%)
Nov 10, 2009 55.09 55.48 54.95 55.42 290,329 -0.33(-0.59%)
Nov 09, 2009 55.08 55.78 55.05 55.75 175,846 +1.81(+3.35%)
Nov 06, 2009 53.73 54.33 53.47 53.95 108,194 -0.24(-0.44%)
Nov 05, 2009 53.53 54.18 53.33 54.18 105,689 +1.14(+2.14%)
Nov 04, 2009 53.45 53.86 52.91 53.05 121,859 +0.79(+1.52%)
Nov 03, 2009 51.55 52.39 51.24 52.26 377,317 -0.04(-0.09%)
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.