Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 54.78 55.25 54.31 54.44 1,077,188 -0.26(-0.48%)
Jan 28, 2010 55.73 55.73 53.70 54.70 685,819 -0.93(-1.67%)
Jan 27, 2010 56.10 56.35 54.93 55.63 916,963 -0.75(-1.33%)
Jan 26, 2010 56.43 56.69 55.30 56.38 1,203,627 -0.05(-0.09%)
Jan 25, 2010 57.40 57.70 55.94 56.43 677,060 -0.31(-0.55%)
Jan 22, 2010 57.14 57.28 56.28 56.74 1,256,788 -0.56(-0.98%)
Jan 21, 2010 58.56 58.78 57.25 57.30 1,741,904 -1.13(-1.93%)
Jan 20, 2010 57.89 59.02 57.00 58.43 4,102,346 -2.94(-4.79%)
Jan 19, 2010 60.91 61.90 60.80 61.37 623,964 +0.68(+1.12%)
Jan 15, 2010 61.09 60.69 60.69 60.69 2,055,400 -0.51(-0.83%)
Jan 14, 2010 61.30 61.87 60.51 61.20 488,235 -0.53(-0.86%)
Jan 13, 2010 61.75 61.90 60.07 61.73 740,482 -0.14(-0.23%)
Jan 12, 2010 61.36 61.99 61.16 61.87 759,978 +0.01(+0.02%)
Jan 11, 2010 60.39 62.00 60.15 61.86 1,004,121 +1.33(+2.20%)
Jan 08, 2010 58.81 60.91 58.81 60.53 750,302 +1.51(+2.56%)
Jan 07, 2010 58.18 59.10 57.74 59.02 1,007,383 +2.75(+4.89%)
Jan 06, 2010 55.40 56.54 55.31 56.27 624,989 +0.66(+1.19%)
Jan 05, 2010 54.71 55.70 53.58 55.61 971,123 -0.82(-1.45%)
Jan 04, 2010 55.08 57.00 55.08 56.43 444,798 +1.73(+3.16%)
Dec 31, 2009 56.12 54.70 54.70 54.70 1,911,600 -1.45(-2.58%)
Dec 30, 2009 56.14 56.61 55.97 56.15 346,274 -0.29(-0.51%)
Dec 29, 2009 56.80 56.88 56.24 56.44 401,667 -0.46(-0.81%)
Dec 28, 2009 56.68 57.06 56.06 56.90 517,491 +0.22(+0.39%)
Dec 24, 2009 56.67 56.96 56.49 56.68 126,917 -0.11(-0.19%)
Dec 23, 2009 56.32 56.99 56.20 56.79 357,894 +0.69(+1.23%)
Dec 22, 2009 55.61 56.18 55.23 56.10 380,966 +0.64(+1.15%)
Dec 21, 2009 55.37 55.86 55.19 55.46 410,167 +0.46(+0.84%)
Dec 18, 2009 55.54 55.54 54.67 55.00 966,769 -0.15(-0.27%)
Dec 17, 2009 54.30 55.36 54.19 55.15 611,716 +0.11(+0.20%)
Dec 16, 2009 55.43 55.66 54.80 55.04 639,439 -0.23(-0.42%)
Dec 15, 2009 55.53 55.75 55.11 55.27 689,100 -0.26(-0.47%)
Dec 14, 2009 55.29 55.59 55.14 55.53 410,360 +0.88(+1.61%)
Dec 11, 2009 54.12 54.80 53.68 54.65 371,100 +0.54(+1.00%)
Dec 10, 2009 54.19 54.41 53.81 54.11 382,799 +0.23(+0.43%)
Dec 09, 2009 53.90 54.30 52.90 53.88 841,915 +0.07(+0.13%)
Dec 08, 2009 53.81 54.15 52.95 53.81 712,629 -0.47(-0.87%)
Dec 07, 2009 54.12 55.11 53.93 54.28 798,973 +0.18(+0.33%)
Dec 04, 2009 54.17 54.59 52.84 54.10 825,995 +0.91(+1.71%)
Dec 03, 2009 52.90 54.09 52.90 53.19 495,201 +0.14(+0.26%)
Dec 02, 2009 52.95 53.57 52.62 53.05 571,678 -0.25(-0.47%)
Dec 01, 2009 53.67 54.14 53.18 53.30 501,371 +0.01(+0.02%)
Nov 30, 2009 52.92 53.39 52.10 53.29 586,301 +0.22(+0.41%)
Nov 27, 2009 52.39 53.70 51.98 53.07 384,373 -0.95(-1.76%)
Nov 25, 2009 53.99 54.30 53.54 54.02 719,916 +0.05(+0.09%)
Nov 24, 2009 53.86 54.29 53.22 53.97 1,033,722 +0.00(+0.00%)
Nov 23, 2009 53.93 54.41 53.72 53.97 1,278,276 +0.86(+1.62%)
Nov 20, 2009 52.39 53.45 52.39 53.11 841,558 +0.11(+0.21%)
Nov 19, 2009 54.18 54.37 52.85 53.00 1,102,094 -1.95(-3.55%)
Nov 18, 2009 56.17 56.17 54.64 54.95 1,075,568 -1.29(-2.29%)
Nov 17, 2009 56.75 56.75 55.60 56.24 454,859 -0.12(-0.21%)
Nov 16, 2009 56.77 57.91 56.25 56.36 767,106 +0.12(+0.21%)
Nov 13, 2009 55.15 56.45 54.94 56.24 432,076 +1.14(+2.07%)
Nov 12, 2009 56.07 56.79 54.99 55.10 742,402 -0.85(-1.52%)
Nov 11, 2009 56.78 56.90 55.50 55.95 591,102 -0.35(-0.62%)
Nov 10, 2009 57.10 57.28 55.50 56.30 833,154 -1.05(-1.83%)
Nov 09, 2009 56.31 57.53 56.12 57.35 564,903 +1.74(+3.13%)
Nov 06, 2009 55.59 55.96 55.04 55.61 820,252 -0.57(-1.01%)
Nov 05, 2009 55.92 56.66 55.22 56.18 643,621 +0.95(+1.72%)
Nov 04, 2009 55.49 56.71 54.86 55.23 921,390 +0.22(+0.40%)
Nov 03, 2009 53.28 55.28 52.87 55.01 677,663 +1.66(+3.11%)
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.