Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.61 34.63 33.81 33.85 4,782,415 -0.72(-2.07%)
Jan 28, 2010 34.27 35.10 34.05 34.56 5,714,245 -0.63(-1.79%)
Jan 27, 2010 35.02 35.25 34.59 35.20 3,107,070 +0.06(+0.18%)
Jan 26, 2010 35.32 35.44 34.98 35.13 2,891,110 -0.22(-0.62%)
Jan 25, 2010 35.23 35.54 35.03 35.35 3,589,910 +0.51(+1.46%)
Jan 22, 2010 35.32 35.41 34.83 34.84 4,005,466 -0.60(-1.69%)
Jan 21, 2010 35.99 36.18 35.43 35.44 3,466,999 -0.61(-1.68%)
Jan 20, 2010 36.18 36.21 35.79 36.05 2,164,529 -0.39(-1.07%)
Jan 19, 2010 36.19 36.52 36.05 36.44 3,070,969 +0.28(+0.79%)
Jan 15, 2010 36.65 36.15 36.15 36.15 9,760,891 -0.46(-1.26%)
Jan 14, 2010 36.45 36.69 36.30 36.61 2,004,786 +0.15(+0.42%)
Jan 13, 2010 36.38 36.63 36.25 36.46 2,654,224 +0.09(+0.25%)
Jan 12, 2010 36.62 36.93 36.26 36.37 4,062,562 -0.51(-1.39%)
Jan 11, 2010 36.80 37.01 36.53 36.88 3,755,083 +0.41(+1.13%)
Jan 08, 2010 35.78 36.52 35.50 36.47 4,745,241 +0.50(+1.40%)
Jan 07, 2010 35.70 36.04 35.68 35.97 3,506,981 +0.29(+0.82%)
Jan 06, 2010 35.47 35.71 35.20 35.67 3,963,847 +0.07(+0.19%)
Jan 05, 2010 35.58 35.63 35.24 35.61 3,597,469 -0.04(-0.12%)
Jan 04, 2010 35.81 35.90 35.34 35.65 4,157,171 -0.02(-0.07%)
Dec 31, 2009 35.99 35.67 35.67 35.67 3,625,052 -0.28(-0.77%)
Dec 30, 2009 35.75 36.13 35.75 35.95 1,810,744 -0.01(-0.03%)
Dec 29, 2009 35.86 36.12 35.80 35.96 1,946,044 +0.02(+0.05%)
Dec 28, 2009 36.12 36.13 35.76 35.94 1,678,848 -0.14(-0.39%)
Dec 24, 2009 36.14 36.23 35.72 36.08 737,803 +0.14(+0.38%)
Dec 23, 2009 36.02 36.03 35.61 35.94 2,749,207 +0.08(+0.22%)
Dec 22, 2009 36.16 36.30 35.80 35.86 2,536,993 -0.20(-0.57%)
Dec 21, 2009 35.69 36.10 35.69 36.07 5,249,132 +0.43(+1.21%)
Dec 18, 2009 35.32 35.69 35.27 35.64 6,435,888 +0.34(+0.95%)
Dec 17, 2009 34.72 35.50 34.27 35.30 8,678,928 +0.78(+2.27%)
Dec 16, 2009 34.56 34.90 34.36 34.52 3,654,526 +0.01(+0.04%)
Dec 15, 2009 34.39 34.78 34.23 34.50 3,161,518 -0.06(-0.16%)
Dec 14, 2009 34.59 34.62 34.46 34.56 3,193,027 +0.38(+1.12%)
Dec 11, 2009 34.29 34.42 34.08 34.18 2,448,507 -0.03(-0.08%)
Dec 10, 2009 33.99 34.38 33.81 34.20 3,690,196 -0.07(-0.19%)
Dec 09, 2009 33.86 34.34 33.69 34.27 7,593,681 +0.44(+1.30%)
Dec 08, 2009 34.08 34.08 33.55 33.83 4,149,073 -0.51(-1.48%)
Dec 07, 2009 34.39 34.67 34.20 34.34 3,236,677 -0.00(-0.01%)
Dec 04, 2009 34.18 34.62 33.70 34.34 4,698,199 +0.45(+1.33%)
Dec 03, 2009 34.00 34.45 33.84 33.89 2,468,937 -0.18(-0.53%)
Dec 02, 2009 34.16 34.49 34.00 34.07 3,305,753 -0.02(-0.07%)
Dec 01, 2009 33.83 34.28 33.76 34.10 3,884,802 +0.47(+1.40%)
Nov 30, 2009 33.65 33.80 33.32 33.63 5,139,627 -0.12(-0.35%)
Nov 27, 2009 33.43 34.04 33.20 33.74 2,059,829 -0.38(-1.13%)
Nov 25, 2009 33.95 34.19 33.88 34.13 1,760,744 +0.07(+0.21%)
Nov 24, 2009 34.46 34.50 33.88 34.06 4,367,009 -0.33(-0.97%)
Nov 23, 2009 34.20 34.53 34.20 34.39 2,613,149 +0.40(+1.19%)
Nov 20, 2009 33.92 34.06 33.74 33.99 3,483,739 +0.00(+0.01%)
Nov 19, 2009 33.97 34.24 33.65 33.98 2,889,313 -0.29(-0.86%)
Nov 18, 2009 34.69 34.78 34.17 34.28 3,455,102 -0.51(-1.46%)
Nov 17, 2009 34.59 34.78 34.44 34.78 4,049,649 +0.13(+0.38%)
Nov 16, 2009 34.73 35.00 34.47 34.65 3,356,193 +0.23(+0.68%)
Nov 13, 2009 34.22 34.59 34.06 34.42 3,127,062 +0.15(+0.43%)
Nov 12, 2009 34.40 34.72 34.20 34.27 2,577,614 -0.07(-0.21%)
Nov 11, 2009 34.59 34.59 34.09 34.34 3,147,100 -0.12(-0.36%)
Nov 10, 2009 34.45 34.79 34.20 34.47 3,087,671 +0.07(+0.19%)
Nov 09, 2009 34.22 34.56 34.17 34.40 3,659,132 +0.28(+0.82%)
Nov 06, 2009 33.66 34.16 33.66 34.12 4,217,124 +0.21(+0.62%)
Nov 05, 2009 33.47 34.08 33.35 33.91 4,203,392 +0.72(+2.17%)
Nov 04, 2009 32.83 33.57 32.75 33.19 6,356,657 +0.48(+1.48%)
Nov 03, 2009 32.46 32.71 32.25 32.71 4,687,274 +0.20(+0.63%)
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.