Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 55.45 55.55 54.24 54.95 1,375,497 -0.73(-1.31%)
Jan 28, 2010 58.01 58.51 54.73 55.68 1,930,818 -2.23(-3.85%)
Jan 27, 2010 56.81 58.09 56.26 57.91 1,402,344 +0.73(+1.28%)
Jan 26, 2010 56.28 57.43 55.00 57.18 1,485,058 +0.95(+1.69%)
Jan 25, 2010 57.97 58.74 53.60 56.23 1,765,601 -0.37(-0.65%)
Jan 22, 2010 57.43 58.84 55.95 56.60 1,465,176 -1.37(-2.36%)
Jan 21, 2010 59.51 60.56 56.33 57.97 1,638,312 -1.90(-3.17%)
Jan 20, 2010 60.50 61.75 58.26 59.87 2,483,746 +2.05(+3.55%)
Jan 19, 2010 53.48 57.88 53.01 57.82 2,379,835 +4.56(+8.56%)
Jan 15, 2010 54.55 53.26 53.26 53.26 1,613,700 -1.19(-2.19%)
Jan 14, 2010 51.46 54.99 51.00 54.45 1,899,983 +3.14(+6.12%)
Jan 13, 2010 51.25 51.85 50.49 51.31 1,095,891 +0.06(+0.12%)
Jan 12, 2010 51.00 52.25 51.00 51.25 1,069,791 -0.25(-0.49%)
Jan 11, 2010 50.48 52.12 50.06 51.50 1,305,158 +1.38(+2.75%)
Jan 08, 2010 51.00 51.20 49.47 50.12 1,180,245 -0.43(-0.85%)
Jan 07, 2010 49.50 51.29 49.50 50.55 1,464,680 +0.84(+1.69%)
Jan 06, 2010 52.00 52.35 49.54 49.71 1,402,918 -2.25(-4.33%)
Jan 05, 2010 51.62 53.00 51.36 51.96 1,794,586 +1.41(+2.79%)
Jan 04, 2010 49.10 51.40 49.09 50.55 1,066,661 +1.95(+4.01%)
Dec 31, 2009 49.73 48.60 48.60 48.60 1,038,400 -0.90(-1.82%)
Dec 30, 2009 50.20 50.49 48.97 49.50 663,038 -0.62(-1.24%)
Dec 29, 2009 50.58 51.00 49.91 50.12 443,419 -0.22(-0.44%)
Dec 28, 2009 49.84 52.61 49.43 50.34 930,331 +0.50(+1.00%)
Dec 24, 2009 47.92 50.00 47.92 49.84 566,331 +2.28(+4.79%)
Dec 23, 2009 46.44 47.74 45.86 47.56 565,488 +1.35(+2.92%)
Dec 22, 2009 45.49 46.50 45.46 46.21 635,455 +0.77(+1.69%)
Dec 21, 2009 46.19 46.88 44.80 45.44 1,042,168 +0.18(+0.40%)
Dec 18, 2009 45.70 46.09 44.00 45.26 1,343,622 +0.06(+0.13%)
Dec 17, 2009 45.22 47.35 44.90 45.20 1,384,042 -0.45(-0.99%)
Dec 16, 2009 44.70 46.16 42.50 45.65 4,600,378 -1.29(-2.75%)
Dec 15, 2009 44.50 48.05 44.29 46.94 2,594,234 +2.51(+5.65%)
Dec 14, 2009 42.62 44.49 41.57 44.43 1,495,077 +3.81(+9.38%)
Dec 11, 2009 40.74 41.44 40.35 40.62 432,390 +0.15(+0.37%)
Dec 10, 2009 41.39 43.47 39.81 40.47 1,416,476 -0.75(-1.82%)
Dec 09, 2009 38.14 41.39 37.95 41.22 1,745,946 +3.21(+8.45%)
Dec 08, 2009 38.80 39.00 37.86 38.01 392,884 -0.94(-2.41%)
Dec 07, 2009 38.99 39.08 38.18 38.95 403,064 +0.65(+1.70%)
Dec 04, 2009 38.29 39.27 37.72 38.30 515,366 +0.48(+1.27%)
Dec 03, 2009 37.85 38.34 37.25 37.82 469,226 -0.05(-0.13%)
Dec 02, 2009 37.47 38.27 37.19 37.87 371,904 +0.23(+0.61%)
Dec 01, 2009 37.38 37.72 37.04 37.64 551,780 +0.60(+1.62%)
Nov 30, 2009 38.25 38.39 36.80 37.04 682,234 -1.15(-3.01%)
Nov 27, 2009 38.40 38.90 38.19 38.19 175,904 -1.11(-2.82%)
Nov 25, 2009 39.22 39.48 39.00 39.30 293,841 +0.05(+0.13%)
Nov 24, 2009 38.90 39.26 38.50 39.25 248,726 +0.28(+0.72%)
Nov 23, 2009 38.21 39.31 38.10 38.97 560,173 +1.28(+3.40%)
Nov 20, 2009 37.49 37.82 36.98 37.69 476,463 +0.21(+0.56%)
Nov 19, 2009 37.92 38.48 36.67 37.48 741,140 -0.54(-1.42%)
Nov 18, 2009 38.43 38.71 37.57 38.02 741,562 -0.29(-0.76%)
Nov 17, 2009 38.86 39.31 38.15 38.31 518,824 -0.56(-1.44%)
Nov 16, 2009 39.29 39.96 38.46 38.87 650,219 -0.28(-0.72%)
Nov 13, 2009 38.36 39.15 38.15 39.15 514,614 +0.67(+1.74%)
Nov 12, 2009 39.27 39.48 38.31 38.48 515,064 -0.96(-2.43%)
Nov 11, 2009 40.06 40.19 38.13 39.44 1,388,133 -0.48(-1.20%)
Nov 10, 2009 40.23 40.78 39.26 39.92 901,525 -0.58(-1.43%)
Nov 09, 2009 40.10 40.51 40.01 40.50 587,930 +0.54(+1.35%)
Nov 06, 2009 40.75 41.55 39.43 39.96 1,898,989 -1.18(-2.87%)
Nov 05, 2009 41.00 41.23 40.61 41.14 631,606 +0.36(+0.88%)
Nov 04, 2009 41.51 41.95 40.53 40.78 728,310 -0.47(-1.14%)
Nov 03, 2009 40.48 41.28 40.21 41.25 706,658 +0.67(+1.65%)
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.