Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.09 43.09 41.81 42.00 273,868 -1.10(-2.55%)
Jan 28, 2010 43.05 43.40 42.61 43.10 236,421 +0.14(+0.33%)
Jan 27, 2010 44.15 44.23 42.65 42.96 508,230 -1.06(-2.41%)
Jan 26, 2010 44.20 44.27 43.94 44.02 249,044 -0.06(-0.14%)
Jan 25, 2010 43.90 44.32 43.74 44.08 233,395 +0.45(+1.03%)
Jan 22, 2010 43.88 44.19 43.51 43.63 218,942 -0.25(-0.57%)
Jan 21, 2010 44.52 44.63 43.76 43.88 218,493 -0.55(-1.24%)
Jan 20, 2010 43.73 44.48 43.56 44.43 294,904 +0.43(+0.98%)
Jan 19, 2010 43.20 44.00 43.20 44.00 293,550 +0.80(+1.85%)
Jan 15, 2010 43.26 43.20 43.20 43.20 619,400 +0.00(+0.00%)
Jan 14, 2010 43.35 43.41 42.99 43.20 230,200 +0.19(+0.44%)
Jan 13, 2010 42.93 43.08 42.55 43.01 275,260 +0.14(+0.33%)
Jan 12, 2010 42.95 42.97 42.65 42.87 260,445 -0.14(-0.33%)
Jan 11, 2010 43.57 43.57 42.76 43.01 344,218 +0.05(+0.12%)
Jan 08, 2010 42.50 42.96 42.25 42.96 387,915 +0.01(+0.02%)
Jan 07, 2010 44.09 44.09 42.86 42.95 480,273 -0.87(-1.99%)
Jan 06, 2010 44.21 44.41 43.81 43.82 349,287 -0.19(-0.43%)
Jan 05, 2010 44.00 44.27 43.64 44.01 490,858 +0.01(+0.02%)
Jan 04, 2010 43.62 44.61 43.56 44.00 557,242 +0.67(+1.55%)
Dec 31, 2009 43.29 43.33 43.33 43.33 533,200 +0.16(+0.37%)
Dec 30, 2009 42.24 43.21 42.20 43.17 219,810 +0.73(+1.72%)
Dec 29, 2009 42.82 42.82 42.18 42.44 385,764 -0.12(-0.28%)
Dec 28, 2009 43.03 43.49 42.12 42.56 398,594 -0.75(-1.73%)
Dec 24, 2009 42.80 43.70 42.80 43.31 176,104 +0.65(+1.52%)
Dec 23, 2009 42.91 42.98 42.36 42.66 372,137 +0.10(+0.23%)
Dec 22, 2009 42.85 43.10 42.54 42.56 394,396 +0.18(+0.43%)
Dec 21, 2009 41.76 42.63 41.76 42.38 416,371 +0.95(+2.29%)
Dec 18, 2009 42.35 42.80 41.43 41.43 754,543 -0.96(-2.26%)
Dec 17, 2009 42.37 42.59 42.31 42.39 372,176 -0.40(-0.94%)
Dec 16, 2009 42.76 43.17 42.50 42.79 344,858 +0.26(+0.62%)
Dec 15, 2009 41.97 42.66 41.97 42.53 303,367 +0.31(+0.73%)
Dec 14, 2009 42.06 42.47 42.06 42.22 338,415 +0.58(+1.39%)
Dec 11, 2009 41.60 41.69 41.11 41.64 300,189 +0.43(+1.04%)
Dec 10, 2009 41.18 41.48 41.02 41.21 328,035 +0.06(+0.15%)
Dec 09, 2009 41.39 41.40 40.91 41.15 290,847 -0.04(-0.10%)
Dec 08, 2009 41.00 41.25 40.93 41.19 291,878 +0.16(+0.39%)
Dec 07, 2009 40.98 41.48 40.80 41.03 599,918 +0.61(+1.51%)
Dec 04, 2009 40.81 41.01 40.11 40.42 283,115 -0.25(-0.61%)
Dec 03, 2009 41.13 41.20 40.60 40.67 308,697 -0.16(-0.39%)
Dec 02, 2009 40.80 40.95 40.49 40.83 327,107 -0.02(-0.05%)
Dec 01, 2009 41.38 41.51 40.71 40.85 282,906 -0.25(-0.61%)
Nov 30, 2009 41.03 41.21 40.80 41.10 478,315 +0.19(+0.46%)
Nov 27, 2009 40.02 41.04 39.64 40.91 147,179 +0.35(+0.86%)
Nov 25, 2009 39.95 40.99 39.70 40.56 412,168 +0.61(+1.53%)
Nov 24, 2009 39.47 39.97 39.44 39.95 268,074 +0.37(+0.93%)
Nov 23, 2009 40.13 40.13 39.44 39.58 277,265 +0.08(+0.20%)
Nov 20, 2009 39.40 39.75 39.25 39.50 211,294 -0.24(-0.60%)
Nov 19, 2009 39.97 39.97 39.48 39.74 226,785 -0.21(-0.53%)
Nov 18, 2009 39.90 40.08 39.56 39.95 298,551 +0.11(+0.28%)
Nov 17, 2009 40.02 40.02 39.77 39.84 256,317 -0.11(-0.28%)
Nov 16, 2009 40.00 40.15 39.53 39.95 372,640 +0.18(+0.45%)
Nov 13, 2009 39.05 39.79 39.03 39.77 353,888 +0.67(+1.71%)
Nov 12, 2009 39.33 39.33 38.96 39.10 305,507 +0.00(+0.00%)
Nov 11, 2009 39.14 39.40 38.81 39.10 326,285 +0.14(+0.36%)
Nov 10, 2009 39.20 39.54 38.87 38.96 746,294 +0.29(+0.75%)
Nov 09, 2009 38.52 39.25 38.46 38.67 566,153 +0.15(+0.39%)
Nov 06, 2009 38.82 39.00 38.35 38.52 254,714 -0.39(-1.00%)
Nov 05, 2009 38.56 38.97 38.05 38.91 215,225 +0.82(+2.15%)
Nov 04, 2009 39.40 39.40 37.81 38.09 316,565 -0.87(-2.23%)
Nov 03, 2009 38.47 38.96 38.06 38.96 362,181 +0.25(+0.65%)
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.