Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.72 31.80 31.29 31.33 6,929,169 -0.37(-1.17%)
Jan 28, 2010 32.17 32.27 31.64 31.70 4,434,188 -0.47(-1.45%)
Jan 27, 2010 32.69 32.70 31.82 32.17 5,230,076 -0.52(-1.59%)
Jan 26, 2010 32.89 32.89 32.51 32.69 2,434,326 -0.22(-0.68%)
Jan 25, 2010 32.58 32.94 32.27 32.91 4,115,224 +0.56(+1.74%)
Jan 22, 2010 32.99 33.22 32.34 32.35 3,967,035 -0.71(-2.15%)
Jan 21, 2010 33.47 33.73 32.86 33.06 2,418,081 -0.34(-1.02%)
Jan 20, 2010 33.50 33.67 33.02 33.40 3,589,714 -0.42(-1.23%)
Jan 19, 2010 33.31 33.85 33.31 33.82 3,530,110 +0.43(+1.29%)
Jan 15, 2010 32.86 33.39 33.39 33.39 5,281,999 +0.39(+1.17%)
Jan 14, 2010 33.17 33.19 32.96 33.00 1,684,554 -0.21(-0.63%)
Jan 13, 2010 33.11 33.46 32.96 33.21 2,228,614 +0.20(+0.61%)
Jan 12, 2010 32.83 33.29 32.81 33.01 3,338,075 +0.04(+0.11%)
Jan 11, 2010 32.56 33.02 32.50 32.97 2,904,831 +0.49(+1.51%)
Jan 08, 2010 32.26 32.55 32.15 32.48 2,051,007 +0.03(+0.09%)
Jan 07, 2010 33.03 33.11 32.41 32.45 3,205,469 -0.56(-1.71%)
Jan 06, 2010 32.56 33.25 32.47 33.02 3,425,957 +0.38(+1.16%)
Jan 05, 2010 33.09 33.24 32.56 32.64 3,504,293 -0.37(-1.12%)
Jan 04, 2010 33.34 33.47 32.97 33.01 2,752,693 -0.11(-0.34%)
Dec 31, 2009 33.73 33.12 33.12 33.12 1,619,423 -0.56(-1.65%)
Dec 30, 2009 33.67 33.93 33.59 33.68 3,230,092 -0.05(-0.15%)
Dec 29, 2009 33.68 33.97 33.61 33.73 2,052,300 +0.22(+0.64%)
Dec 28, 2009 33.56 33.64 33.39 33.51 1,521,052 +0.07(+0.20%)
Dec 24, 2009 33.01 33.56 32.95 33.45 1,289,731 +0.56(+1.70%)
Dec 23, 2009 33.04 33.10 32.77 32.89 2,342,030 -0.04(-0.13%)
Dec 22, 2009 33.22 33.39 32.91 32.93 2,290,666 -0.48(-1.43%)
Dec 21, 2009 33.22 33.50 33.11 33.41 3,331,047 +0.26(+0.78%)
Dec 18, 2009 33.26 33.49 33.09 33.15 6,463,768 +0.10(+0.29%)
Dec 17, 2009 32.89 33.24 32.65 33.06 2,851,830 -0.10(-0.29%)
Dec 16, 2009 33.20 33.32 32.85 33.15 2,727,927 -0.02(-0.07%)
Dec 15, 2009 33.21 33.21 32.86 33.17 1,712,303 -0.12(-0.38%)
Dec 14, 2009 33.22 33.34 33.06 33.30 2,710,303 +0.27(+0.82%)
Dec 11, 2009 32.64 33.06 32.45 33.03 2,452,093 +0.47(+1.44%)
Dec 10, 2009 32.47 32.73 32.28 32.56 2,803,430 +0.24(+0.73%)
Dec 09, 2009 32.04 32.39 31.97 32.32 4,154,806 +0.30(+0.94%)
Dec 08, 2009 32.09 32.17 31.76 32.02 1,732,650 -0.04(-0.14%)
Dec 07, 2009 32.02 32.32 31.95 32.06 1,781,065 +0.14(+0.44%)
Dec 04, 2009 32.33 32.48 31.47 31.92 3,214,345 -0.07(-0.21%)
Dec 03, 2009 31.81 32.24 31.76 31.99 2,764,110 +0.16(+0.51%)
Dec 02, 2009 31.65 32.00 31.51 31.83 3,238,217 +0.31(+0.98%)
Dec 01, 2009 31.28 31.60 31.28 31.52 2,502,150 +0.40(+1.30%)
Nov 30, 2009 30.97 31.27 30.91 31.12 2,281,412 +0.15(+0.47%)
Nov 27, 2009 31.30 31.30 30.70 30.97 967,471 -0.59(-1.86%)
Nov 25, 2009 31.18 31.60 31.10 31.56 1,473,471 +0.25(+0.80%)
Nov 24, 2009 31.33 31.48 31.20 31.31 2,458,234 +0.04(+0.12%)
Nov 23, 2009 31.10 31.45 31.09 31.27 5,182,801 +0.33(+1.07%)
Nov 20, 2009 30.60 31.00 30.51 30.94 4,507,100 +0.42(+1.37%)
Nov 19, 2009 30.74 30.80 30.39 30.52 2,122,719 -0.24(-0.79%)
Nov 18, 2009 30.93 31.15 30.72 30.76 2,180,270 -0.27(-0.88%)
Nov 17, 2009 31.35 31.38 30.95 31.04 1,811,060 -0.27(-0.87%)
Nov 16, 2009 30.82 31.45 30.82 31.31 2,014,623 +0.49(+1.60%)
Nov 13, 2009 30.62 31.05 30.53 30.81 1,497,961 +0.24(+0.79%)
Nov 12, 2009 30.90 31.01 30.53 30.57 1,532,540 -0.30(-0.98%)
Nov 11, 2009 31.26 31.38 30.83 30.87 1,911,103 -0.29(-0.92%)
Nov 10, 2009 30.69 31.36 30.68 31.16 3,611,409 +0.41(+1.34%)
Nov 09, 2009 30.49 30.79 30.45 30.75 2,699,008 +0.35(+1.16%)
Nov 06, 2009 30.17 30.59 30.15 30.40 2,520,354 +0.04(+0.12%)
Nov 05, 2009 30.13 30.61 30.07 30.36 2,092,412 +0.31(+1.03%)
Nov 04, 2009 30.09 30.36 29.84 30.05 2,467,290 +0.16(+0.54%)
Nov 03, 2009 30.26 30.28 29.76 29.89 2,644,633 -0.42(-1.38%)
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.