Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 52.22 52.56 51.47 51.67 6,771,736 -0.17(-0.32%)
Jan 28, 2010 53.04 53.05 50.79 51.84 10,624,830 -0.99(-1.88%)
Jan 27, 2010 52.21 53.18 52.01 52.83 7,892,799 +0.43(+0.82%)
Jan 26, 2010 52.29 53.11 52.02 52.40 4,888,136 -0.13(-0.24%)
Jan 25, 2010 52.85 53.21 52.31 52.53 5,275,300 +0.22(+0.43%)
Jan 22, 2010 52.90 53.17 52.19 52.31 7,491,256 -0.78(-1.48%)
Jan 21, 2010 54.31 54.31 53.01 53.09 7,450,884 -1.30(-2.38%)
Jan 20, 2010 54.46 54.65 53.66 54.39 5,718,713 -0.26(-0.47%)
Jan 19, 2010 53.81 54.68 53.60 54.64 7,010,278 +1.12(+2.10%)
Jan 15, 2010 53.62 53.52 53.52 53.52 6,160,834 -0.08(-0.16%)
Jan 14, 2010 53.76 53.88 53.55 53.60 4,103,226 -0.18(-0.33%)
Jan 13, 2010 54.00 54.00 53.41 53.78 4,832,080 -0.17(-0.32%)
Jan 12, 2010 53.65 54.04 53.48 53.96 4,722,599 +0.04(+0.08%)
Jan 11, 2010 54.17 54.31 53.55 53.91 4,559,543 -0.22(-0.40%)
Jan 08, 2010 53.73 54.13 53.48 54.13 5,305,316 +0.38(+0.70%)
Jan 07, 2010 53.49 53.77 52.72 53.75 6,963,115 +0.04(+0.07%)
Jan 06, 2010 53.85 54.31 53.61 53.71 8,206,882 +0.75(+1.42%)
Jan 05, 2010 53.15 53.43 52.45 52.96 4,434,942 -0.33(-0.63%)
Jan 04, 2010 53.34 53.57 53.07 53.30 4,741,214 +0.22(+0.42%)
Dec 31, 2009 53.79 53.07 53.07 53.07 3,193,041 -0.79(-1.47%)
Dec 30, 2009 53.92 54.12 53.71 53.86 4,042,226 -0.15(-0.27%)
Dec 29, 2009 53.78 54.13 53.70 54.01 6,022,037 +0.44(+0.81%)
Dec 28, 2009 53.14 53.66 53.07 53.57 3,666,557 +0.58(+1.09%)
Dec 24, 2009 52.84 53.28 52.84 52.99 1,450,525 +0.23(+0.44%)
Dec 23, 2009 52.61 52.85 52.26 52.76 2,959,854 +0.15(+0.28%)
Dec 22, 2009 52.54 52.84 52.35 52.61 2,872,559 +0.06(+0.11%)
Dec 21, 2009 52.02 52.78 51.95 52.56 4,301,340 +0.58(+1.11%)
Dec 18, 2009 51.87 52.22 51.71 51.98 10,386,797 +0.32(+0.62%)
Dec 17, 2009 52.25 52.31 51.57 51.66 5,984,262 -0.87(-1.66%)
Dec 16, 2009 52.97 53.30 52.33 52.53 6,217,210 -0.56(-1.05%)
Dec 15, 2009 52.70 53.24 52.35 53.09 7,216,980 +0.51(+0.96%)
Dec 14, 2009 52.60 52.75 52.42 52.58 7,787,729 +0.10(+0.20%)
Dec 11, 2009 51.73 52.52 51.65 52.48 7,460,035 +0.69(+1.33%)
Dec 10, 2009 51.33 51.84 51.18 51.79 7,867,833 +0.60(+1.18%)
Dec 09, 2009 50.23 51.31 50.10 51.19 10,279,971 +1.69(+3.41%)
Dec 08, 2009 49.01 49.71 48.79 49.50 7,861,394 -0.51(-1.03%)
Dec 07, 2009 50.02 50.62 49.85 50.02 4,760,475 -0.21(-0.42%)
Dec 04, 2009 49.80 50.46 49.67 50.23 6,816,541 +0.70(+1.41%)
Dec 03, 2009 50.33 50.50 49.42 49.53 4,661,922 -0.81(-1.61%)
Dec 02, 2009 50.34 50.80 50.02 50.34 4,637,728 -0.14(-0.28%)
Dec 01, 2009 49.98 50.71 49.97 50.48 4,764,107 +0.76(+1.54%)
Nov 30, 2009 49.36 49.96 49.09 49.71 6,122,032 +0.44(+0.90%)
Nov 27, 2009 48.87 49.58 48.87 49.27 2,906,552 -0.74(-1.49%)
Nov 25, 2009 49.99 50.08 49.75 50.02 3,020,779 +0.19(+0.39%)
Nov 24, 2009 49.77 49.99 49.43 49.82 4,325,324 -0.08(-0.15%)
Nov 23, 2009 49.53 50.12 49.40 49.90 5,292,387 +0.70(+1.42%)
Nov 20, 2009 49.51 49.57 48.95 49.20 4,716,029 -0.39(-0.79%)
Nov 19, 2009 49.73 49.84 48.93 49.59 3,937,662 -0.35(-0.71%)
Nov 18, 2009 50.11 50.16 49.64 49.94 3,957,282 -0.30(-0.60%)
Nov 17, 2009 49.68 50.25 49.68 50.25 4,851,831 +0.48(+0.97%)
Nov 16, 2009 49.46 49.93 49.39 49.76 4,694,958 +0.45(+0.91%)
Nov 13, 2009 49.19 49.67 48.95 49.31 3,801,487 +0.07(+0.14%)
Nov 12, 2009 49.69 49.86 49.08 49.24 3,843,849 -0.48(-0.96%)
Nov 11, 2009 49.81 50.39 49.56 49.72 4,509,850 -0.02(-0.04%)
Nov 10, 2009 49.14 49.93 49.14 49.74 5,493,449 +0.50(+1.02%)
Nov 09, 2009 48.43 49.29 48.15 49.24 6,194,265 +1.14(+2.37%)
Nov 06, 2009 47.75 48.35 47.63 48.10 2,924,298 -0.03(-0.07%)
Nov 05, 2009 47.52 48.28 47.49 48.13 4,856,663 +0.89(+1.88%)
Nov 04, 2009 47.63 48.01 47.13 47.24 6,390,901 +0.01(+0.01%)
Nov 03, 2009 47.20 47.60 46.97 47.24 5,454,887 -0.14(-0.30%)
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.