Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.05 48.80 47.32 47.51 1,470,316 -0.89(-1.84%)
Jan 28, 2010 48.53 48.62 47.87 48.40 816,123 +0.03(+0.06%)
Jan 27, 2010 47.97 48.38 47.90 48.37 530,031 +0.75(+1.57%)
Jan 26, 2010 47.61 48.01 47.50 47.62 472,172 -0.69(-1.43%)
Jan 25, 2010 48.72 48.90 48.18 48.31 734,603 +0.29(+0.60%)
Jan 22, 2010 48.35 48.70 47.95 48.02 438,413 -0.78(-1.60%)
Jan 21, 2010 48.89 49.50 48.40 48.80 1,189,002 +0.68(+1.41%)
Jan 20, 2010 48.15 48.20 47.91 48.12 386,296 -0.53(-1.09%)
Jan 19, 2010 47.94 48.68 47.85 48.65 1,584,720 +0.70(+1.46%)
Jan 15, 2010 47.95 47.95 47.95 0 -0.58(-1.20%)
Jan 14, 2010 48.36 48.60 48.24 48.53 419,918 +0.48(+1.00%)
Jan 13, 2010 48.22 48.29 47.80 48.05 2,315,663 +0.17(+0.36%)
Jan 12, 2010 47.92 48.18 47.80 47.88 708,839 -0.39(-0.81%)
Jan 11, 2010 48.39 48.41 48.08 48.27 874,488 +0.20(+0.42%)
Jan 08, 2010 47.60 48.13 47.35 48.07 624,145 +1.09(+2.32%)
Jan 07, 2010 47.10 47.22 46.75 46.98 995,389 -0.62(-1.30%)
Jan 06, 2010 47.57 48.05 47.36 47.60 954,029 -0.60(-1.24%)
Jan 05, 2010 48.38 48.39 48.01 48.20 655,124 -1.34(-2.70%)
Jan 04, 2010 49.45 49.64 49.25 49.54 478,129 +1.19(+2.46%)
Dec 31, 2009 48.35 48.35 48.35 0 +0.07(+0.14%)
Dec 30, 2009 48.27 48.43 48.02 48.28 324,890 -0.75(-1.53%)
Dec 29, 2009 49.11 49.22 48.80 49.03 324,066 +0.15(+0.31%)
Dec 28, 2009 49.00 49.10 48.80 48.88 280,521 -0.33(-0.67%)
Dec 24, 2009 49.30 49.35 49.07 49.21 189,970 +0.11(+0.22%)
Dec 23, 2009 48.95 49.18 48.62 49.10 381,756 +0.39(+0.80%)
Dec 22, 2009 48.56 48.81 48.30 48.71 570,844 +0.53(+1.10%)
Dec 21, 2009 48.00 48.45 48.00 48.18 439,888 +0.18(+0.37%)
Dec 18, 2009 47.90 48.00 47.63 48.00 551,946 +0.56(+1.18%)
Dec 17, 2009 47.60 47.68 47.10 47.44 905,328 -0.61(-1.27%)
Dec 16, 2009 48.07 48.35 48.00 48.05 420,963 -0.13(-0.27%)
Dec 15, 2009 48.05 48.18 48.01 48.18 521,180 -0.21(-0.43%)
Dec 14, 2009 48.35 48.44 48.26 48.39 391,748 -0.09(-0.19%)
Dec 11, 2009 48.55 48.65 48.33 48.48 364,233 -0.04(-0.08%)
Dec 10, 2009 48.77 48.85 48.47 48.52 693,714 +0.81(+1.70%)
Dec 09, 2009 47.65 47.82 47.36 47.71 440,969 +0.21(+0.44%)
Dec 08, 2009 48.27 48.27 47.32 47.50 688,005 -1.36(-2.78%)
Dec 07, 2009 48.72 49.15 48.67 48.86 567,967 -0.41(-0.83%)
Dec 04, 2009 49.52 49.62 48.94 49.27 1,476,565 -0.37(-0.75%)
Dec 03, 2009 49.91 50.00 49.06 49.64 673,606 +0.57(+1.16%)
Dec 02, 2009 49.04 49.20 48.87 49.07 695,668 +0.55(+1.13%)
Dec 01, 2009 48.38 48.73 48.35 48.52 608,280 +1.10(+2.32%)
Nov 30, 2009 47.63 48.03 47.15 47.42 1,298,146 -0.92(-1.90%)
Nov 27, 2009 47.35 48.40 47.20 48.34 1,525,311 -0.54(-1.10%)
Nov 25, 2009 48.59 48.97 48.42 48.88 2,467,712 +1.01(+2.11%)
Nov 24, 2009 47.96 48.00 47.64 47.87 578,052 +0.14(+0.29%)
Nov 23, 2009 47.85 47.98 47.67 47.73 651,603 +0.62(+1.32%)
Nov 20, 2009 46.80 50.19 46.80 47.11 324,681 -0.14(-0.30%)
Nov 19, 2009 47.18 47.26 46.78 47.25 453,529 -0.55(-1.15%)
Nov 18, 2009 48.17 48.25 47.58 47.80 438,095 +0.25(+0.53%)
Nov 17, 2009 47.67 47.67 47.21 47.55 411,635 +0.04(+0.08%)
Nov 16, 2009 47.42 47.65 47.15 47.51 236,214 +0.54(+1.15%)
Nov 13, 2009 46.56 47.13 46.30 46.97 384,156 +0.27(+0.58%)
Nov 12, 2009 47.10 47.15 46.58 46.70 352,510 -0.98(-2.06%)
Nov 11, 2009 48.01 48.06 47.38 47.68 1,552,344 -0.28(-0.58%)
Nov 10, 2009 47.80 48.11 47.72 47.96 344,835 +0.34(+0.71%)
Nov 09, 2009 47.32 47.74 47.24 47.62 248,907 +0.74(+1.58%)
Nov 06, 2009 46.66 47.25 46.66 46.88 1,942,991 -0.32(-0.68%)
Nov 05, 2009 47.06 47.50 47.02 47.20 638,307 +0.89(+1.92%)
Nov 04, 2009 46.30 46.70 46.23 46.31 362,575 +0.08(+0.17%)
Nov 03, 2009 45.88 46.30 45.81 46.23 567,970 -0.82(-1.74%)
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.