Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 56.30 56.67 55.49 55.71 6,281,358 -0.18(-0.32%)
Jan 28, 2010 57.18 57.19 54.75 55.89 9,855,428 -1.07(-1.88%)
Jan 27, 2010 56.29 57.33 56.06 56.96 7,321,239 +0.46(+0.82%)
Jan 26, 2010 56.38 57.26 56.09 56.49 4,534,160 -0.14(-0.24%)
Jan 25, 2010 56.98 57.37 56.39 56.63 4,893,287 +0.24(+0.43%)
Jan 22, 2010 57.03 57.32 56.27 56.39 6,948,773 -0.84(-1.48%)
Jan 21, 2010 58.55 58.55 57.14 57.23 6,911,325 -1.40(-2.38%)
Jan 20, 2010 58.71 58.92 57.85 58.63 5,304,590 -0.28(-0.47%)
Jan 19, 2010 58.01 58.94 57.79 58.91 6,502,626 +1.21(+2.10%)
Jan 15, 2010 57.80 57.70 57.70 57.70 5,714,694 -0.09(-0.16%)
Jan 14, 2010 57.95 58.09 57.73 57.79 3,806,089 -0.19(-0.33%)
Jan 13, 2010 58.21 58.21 57.58 57.98 4,482,163 -0.19(-0.32%)
Jan 12, 2010 57.84 58.26 57.65 58.17 4,380,610 +0.05(+0.08%)
Jan 11, 2010 58.40 58.55 57.73 58.12 4,229,362 -0.24(-0.40%)
Jan 08, 2010 57.92 58.36 57.65 58.36 4,921,129 +0.41(+0.70%)
Jan 07, 2010 57.66 57.97 56.83 57.95 6,458,878 +0.04(+0.07%)
Jan 06, 2010 58.05 58.55 57.80 57.91 7,612,577 +0.81(+1.42%)
Jan 05, 2010 57.30 57.60 56.54 57.10 4,113,784 -0.36(-0.63%)
Jan 04, 2010 57.50 57.75 57.21 57.46 4,397,877 +0.24(+0.42%)
Dec 31, 2009 57.99 57.21 57.21 57.21 2,961,815 -0.85(-1.47%)
Dec 30, 2009 58.13 58.34 57.90 58.07 3,749,507 -0.16(-0.27%)
Dec 29, 2009 57.98 58.36 57.89 58.22 5,585,948 +0.47(+0.81%)
Dec 28, 2009 57.29 57.85 57.21 57.75 3,401,042 +0.62(+1.09%)
Dec 24, 2009 56.96 57.44 56.96 57.13 1,345,484 +0.25(+0.44%)
Dec 23, 2009 56.72 56.97 56.33 56.88 2,745,515 +0.16(+0.28%)
Dec 22, 2009 56.65 56.96 56.44 56.72 2,664,541 +0.06(+0.11%)
Dec 21, 2009 56.08 56.90 56.01 56.66 3,989,856 +0.62(+1.11%)
Dec 18, 2009 55.92 56.30 55.75 56.04 9,634,632 +0.35(+0.62%)
Dec 17, 2009 56.33 56.39 55.60 55.69 5,550,909 -0.94(-1.66%)
Dec 16, 2009 57.11 57.46 56.42 56.63 5,766,988 -0.60(-1.05%)
Dec 15, 2009 56.82 57.39 56.43 57.23 6,694,359 +0.55(+0.96%)
Dec 14, 2009 56.71 56.87 56.51 56.69 7,223,777 +0.11(+0.20%)
Dec 11, 2009 55.77 56.62 55.68 56.58 6,919,813 +0.74(+1.33%)
Dec 10, 2009 55.34 55.89 55.17 55.84 7,298,081 +0.65(+1.18%)
Dec 09, 2009 54.15 55.32 54.02 55.19 9,535,542 +1.82(+3.41%)
Dec 08, 2009 52.84 53.59 52.60 53.37 7,292,107 -0.55(-1.03%)
Dec 07, 2009 53.92 54.58 53.74 53.92 4,415,743 -0.23(-0.42%)
Dec 04, 2009 53.69 54.40 53.55 54.15 6,322,918 +0.75(+1.41%)
Dec 03, 2009 54.26 54.44 53.28 53.39 4,324,327 -0.87(-1.61%)
Dec 02, 2009 54.27 54.77 53.92 54.27 4,301,884 -0.15(-0.28%)
Dec 01, 2009 53.88 54.67 53.87 54.42 4,419,112 +0.82(+1.54%)
Nov 30, 2009 53.21 53.86 52.92 53.59 5,678,703 +0.48(+0.90%)
Nov 27, 2009 52.68 53.45 52.68 53.12 2,696,073 -0.80(-1.49%)
Nov 25, 2009 53.89 53.99 53.63 53.92 2,802,028 +0.21(+0.39%)
Nov 24, 2009 53.66 53.89 53.29 53.71 4,012,104 -0.08(-0.15%)
Nov 23, 2009 53.39 54.03 53.26 53.80 4,909,136 +0.75(+1.42%)
Nov 20, 2009 53.37 53.44 52.77 53.04 4,374,515 -0.42(-0.79%)
Nov 19, 2009 53.61 53.73 52.75 53.46 3,652,514 -0.38(-0.71%)
Nov 18, 2009 54.02 54.07 53.52 53.84 3,670,713 -0.33(-0.60%)
Nov 17, 2009 53.56 54.18 53.56 54.17 4,500,481 +0.52(+0.97%)
Nov 16, 2009 53.32 53.83 53.24 53.65 4,354,968 +0.48(+0.91%)
Nov 13, 2009 53.03 53.55 52.77 53.16 3,526,199 +0.08(+0.14%)
Nov 12, 2009 53.57 53.75 52.91 53.09 3,565,494 -0.52(-0.96%)
Nov 11, 2009 53.69 54.32 53.43 53.60 4,183,266 -0.02(-0.04%)
Nov 10, 2009 52.97 53.83 52.97 53.63 5,095,637 +0.54(+1.02%)
Nov 09, 2009 52.21 53.14 51.91 53.08 5,745,702 +1.23(+2.37%)
Nov 06, 2009 51.48 52.13 51.35 51.85 2,712,533 -0.03(-0.07%)
Nov 05, 2009 51.23 52.04 51.20 51.89 4,504,964 +0.96(+1.88%)
Nov 04, 2009 51.35 51.76 50.81 50.93 5,928,099 +0.01(+0.01%)
Nov 03, 2009 50.89 51.32 50.63 50.92 5,059,867 -0.15(-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.