Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.41 46.71 45.74 45.91 7,620,710 -0.15(-0.32%)
Jan 28, 2010 47.13 47.14 45.13 46.06 11,956,866 -0.88(-1.88%)
Jan 27, 2010 46.39 47.26 46.21 46.95 8,882,321 +0.38(+0.82%)
Jan 26, 2010 46.47 47.19 46.23 46.57 5,500,963 -0.11(-0.24%)
Jan 25, 2010 46.96 47.28 46.48 46.68 5,936,665 +0.20(+0.43%)
Jan 22, 2010 47.00 47.25 46.38 46.48 8,430,436 -0.70(-1.48%)
Jan 21, 2010 48.26 48.26 47.10 47.18 8,385,003 -1.15(-2.38%)
Jan 20, 2010 48.39 48.56 47.68 48.33 6,435,669 -0.23(-0.47%)
Jan 19, 2010 47.81 48.58 47.63 48.56 7,889,157 +1.00(+2.10%)
Jan 15, 2010 47.64 47.56 47.56 47.56 6,933,218 -0.07(-0.16%)
Jan 14, 2010 47.77 47.88 47.59 47.63 4,617,648 -0.16(-0.33%)
Jan 13, 2010 47.98 47.98 47.46 47.79 5,437,878 -0.15(-0.32%)
Jan 12, 2010 47.68 48.02 47.52 47.95 5,314,672 +0.04(+0.08%)
Jan 11, 2010 48.13 48.26 47.58 47.91 5,131,174 -0.19(-0.40%)
Jan 08, 2010 47.74 48.10 47.52 48.10 5,970,444 +0.34(+0.70%)
Jan 07, 2010 47.53 47.78 46.84 47.76 7,836,081 +0.03(+0.07%)
Jan 06, 2010 47.85 48.26 47.64 47.73 9,235,780 +0.67(+1.42%)
Jan 05, 2010 47.23 47.48 46.61 47.06 4,990,951 -0.30(-0.63%)
Jan 04, 2010 47.40 47.60 47.16 47.36 5,335,621 +0.20(+0.42%)
Dec 31, 2009 47.80 47.16 47.16 47.16 3,593,353 -0.70(-1.47%)
Dec 30, 2009 47.92 48.09 47.72 47.86 4,549,001 -0.13(-0.27%)
Dec 29, 2009 47.79 48.10 47.72 47.99 6,777,020 +0.39(+0.81%)
Dec 28, 2009 47.22 47.68 47.16 47.60 4,126,234 +0.51(+1.09%)
Dec 24, 2009 46.95 47.35 46.95 47.09 1,632,377 +0.21(+0.44%)
Dec 23, 2009 46.75 46.96 46.43 46.88 3,330,932 +0.13(+0.28%)
Dec 22, 2009 46.69 46.95 46.52 46.75 3,232,692 +0.05(+0.11%)
Dec 21, 2009 46.22 46.90 46.17 46.70 4,840,599 +0.51(+1.11%)
Dec 18, 2009 46.09 46.41 45.95 46.19 11,688,991 +0.29(+0.62%)
Dec 17, 2009 46.43 46.48 45.83 45.90 6,734,509 -0.78(-1.66%)
Dec 16, 2009 47.07 47.36 46.50 46.68 6,996,662 -0.50(-1.05%)
Dec 15, 2009 46.83 47.31 46.51 47.18 8,121,774 +0.45(+0.96%)
Dec 14, 2009 46.74 46.87 46.58 46.72 8,764,077 +0.09(+0.20%)
Dec 11, 2009 45.97 46.67 45.89 46.63 8,395,300 +0.61(+1.33%)
Dec 10, 2009 45.61 46.07 45.48 46.02 8,854,225 +0.54(+1.18%)
Dec 09, 2009 44.64 45.60 44.52 45.49 11,568,772 +1.50(+3.41%)
Dec 08, 2009 43.55 44.17 43.35 43.99 8,846,978 -0.46(-1.03%)
Dec 07, 2009 44.44 44.99 44.29 44.44 5,357,297 -0.19(-0.42%)
Dec 04, 2009 44.25 44.84 44.14 44.63 7,671,132 +0.62(+1.41%)
Dec 03, 2009 44.72 44.87 43.92 44.01 5,246,388 -0.72(-1.61%)
Dec 02, 2009 44.73 45.14 44.44 44.73 5,219,160 -0.13(-0.28%)
Dec 01, 2009 44.41 45.06 44.40 44.85 5,361,383 +0.68(+1.54%)
Nov 30, 2009 43.86 44.39 43.62 44.17 6,889,552 +0.39(+0.90%)
Nov 27, 2009 43.42 44.06 43.42 43.78 3,270,947 -0.66(-1.49%)
Nov 25, 2009 44.42 44.50 44.20 44.44 3,399,494 +0.17(+0.39%)
Nov 24, 2009 44.23 44.42 43.92 44.27 4,867,591 -0.07(-0.15%)
Nov 23, 2009 44.01 44.53 43.90 44.34 5,955,894 +0.62(+1.42%)
Nov 20, 2009 43.99 44.05 43.50 43.72 5,307,278 -0.35(-0.79%)
Nov 19, 2009 44.19 44.29 43.48 44.07 4,431,327 -0.31(-0.71%)
Nov 18, 2009 44.53 44.57 44.11 44.38 4,453,407 -0.32(-0.71%)
Nov 17, 2009 44.19 44.70 44.19 44.70 5,454,277 +0.43(+0.97%)
Nov 16, 2009 44.00 44.42 43.93 44.27 5,277,926 +0.40(+0.91%)
Nov 13, 2009 43.75 44.19 43.54 43.87 4,273,513 +0.06(+0.14%)
Nov 12, 2009 44.20 44.35 43.66 43.81 4,321,136 -0.43(-0.96%)
Nov 11, 2009 44.30 44.82 44.09 44.23 5,069,834 -0.02(-0.04%)
Nov 10, 2009 43.71 44.41 43.71 44.25 6,175,565 +0.45(+1.02%)
Nov 09, 2009 43.08 43.85 42.84 43.80 6,963,401 +1.02(+2.37%)
Nov 06, 2009 42.48 43.01 42.37 42.78 3,287,405 -0.03(-0.07%)
Nov 05, 2009 42.27 42.94 42.25 42.81 5,459,710 +0.79(+1.88%)
Nov 04, 2009 42.37 42.71 41.93 42.02 7,184,453 +0.01(+0.01%)
Nov 03, 2009 41.99 42.34 41.78 42.02 6,132,215 -0.12(-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.