Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.24 42.98 42.08 42.38 2,134,531 +0.18(+0.42%)
Feb 25, 2010 41.66 42.61 41.10 42.20 2,314,884 +0.28(+0.66%)
Feb 24, 2010 41.97 42.04 41.19 41.92 2,441,430 +0.00(+0.00%)
Feb 23, 2010 42.53 42.74 41.76 41.92 2,713,479 -0.94(-2.19%)
Feb 22, 2010 41.02 42.96 40.92 42.86 6,402,942 +2.26(+5.56%)
Feb 19, 2010 41.03 41.29 40.35 40.61 4,422,942 -0.76(-1.84%)
Feb 18, 2010 41.54 42.00 41.09 41.37 2,758,871 -0.39(-0.94%)
Feb 17, 2010 41.47 42.35 41.35 41.76 1,899,996 +0.56(+1.37%)
Feb 16, 2010 41.49 41.59 40.51 41.20 1,674,755 +0.05(+0.13%)
Feb 12, 2010 41.46 41.14 41.14 41.14 2,475,945 -0.78(-1.86%)
Feb 11, 2010 42.34 42.38 41.46 41.92 2,325,045 -0.25(-0.59%)
Feb 10, 2010 42.99 42.99 41.09 42.17 3,052,554 -0.73(-1.71%)
Feb 09, 2010 42.40 43.28 41.42 42.91 3,497,071 +0.84(+1.99%)
Feb 08, 2010 42.07 42.72 41.63 42.07 1,545,538 -0.03(-0.07%)
Feb 05, 2010 41.78 42.26 40.87 42.10 3,518,538 -0.13(-0.32%)
Feb 04, 2010 43.78 43.78 42.23 42.23 2,418,867 -1.62(-3.70%)
Feb 03, 2010 44.97 45.06 43.45 43.86 2,520,682 -1.18(-2.62%)
Feb 02, 2010 43.81 45.07 43.45 45.04 2,899,518 +1.43(+3.27%)
Feb 01, 2010 42.98 45.10 41.35 43.61 9,826,391 +0.08(+0.18%)
Jan 29, 2010 43.97 44.51 43.46 43.53 2,983,103 -0.15(-0.35%)
Jan 28, 2010 44.11 44.96 43.36 43.69 3,705,429 -0.21(-0.47%)
Jan 27, 2010 43.20 44.87 42.81 43.89 3,609,849 +0.67(+1.55%)
Jan 26, 2010 44.41 44.49 43.07 43.22 4,200,003 -1.16(-2.60%)
Jan 25, 2010 45.57 46.03 44.23 44.37 5,121,047 -1.29(-2.82%)
Jan 22, 2010 46.29 47.08 45.50 45.66 4,337,905 -0.69(-1.49%)
Jan 21, 2010 45.78 46.72 45.67 46.35 10,131,682 +0.45(+0.98%)
Jan 20, 2010 47.14 47.15 45.04 45.91 12,202,771 -0.60(-1.29%)
Jan 19, 2010 44.14 46.79 44.14 46.51 10,685,344 +3.07(+7.07%)
Jan 15, 2010 43.10 43.43 43.43 43.43 2,955,409 +0.44(+1.02%)
Jan 14, 2010 41.87 43.52 41.86 43.00 3,834,496 +0.89(+2.10%)
Jan 13, 2010 41.40 42.21 40.58 42.11 2,742,732 +0.76(+1.84%)
Jan 12, 2010 41.62 41.89 40.85 41.35 2,671,559 -0.69(-1.64%)
Jan 11, 2010 42.51 42.74 41.82 42.04 2,234,637 -0.50(-1.18%)
Jan 08, 2010 42.81 43.00 42.26 42.54 2,694,282 -0.55(-1.27%)
Jan 07, 2010 41.41 43.60 41.41 43.09 4,139,663 +1.92(+4.65%)
Jan 06, 2010 40.88 41.49 40.61 41.17 1,883,841 +0.29(+0.70%)
Jan 05, 2010 41.00 41.33 40.53 40.88 2,078,084 -0.02(-0.04%)
Jan 04, 2010 39.78 40.98 39.78 40.90 2,243,181 +1.60(+4.08%)
Dec 31, 2009 39.84 39.30 39.30 39.30 928,772 -0.44(-1.10%)
Dec 30, 2009 40.07 40.09 39.48 39.74 1,258,843 -0.47(-1.16%)
Dec 29, 2009 40.63 40.82 40.02 40.20 1,574,423 -0.47(-1.14%)
Dec 28, 2009 40.57 40.89 40.41 40.67 1,554,849 -0.02(-0.04%)
Dec 24, 2009 41.07 41.07 40.44 40.69 1,362,188 -0.28(-0.68%)
Dec 23, 2009 40.54 41.37 40.48 40.96 2,389,727 +0.43(+1.06%)
Dec 22, 2009 40.91 40.91 40.40 40.53 2,762,516 +0.21(+0.51%)
Dec 21, 2009 39.58 41.09 39.54 40.33 3,577,023 +1.35(+3.47%)
Dec 18, 2009 39.30 39.30 38.52 38.98 3,093,312 +0.04(+0.12%)
Dec 17, 2009 39.48 39.48 38.19 38.93 2,277,370 -0.67(-1.70%)
Dec 16, 2009 38.91 39.91 38.76 39.60 4,218,395 +0.97(+2.50%)
Dec 15, 2009 37.69 38.99 37.57 38.64 3,660,850 +0.65(+1.72%)
Dec 14, 2009 37.89 38.05 37.77 37.98 2,999,164 +0.52(+1.39%)
Dec 11, 2009 37.69 38.14 37.32 37.46 2,708,265 -0.18(-0.48%)
Dec 10, 2009 36.75 37.84 36.67 37.64 4,302,426 +1.04(+2.84%)
Dec 09, 2009 36.67 37.36 36.22 36.60 3,247,873 +0.33(+0.91%)
Dec 08, 2009 36.76 37.22 36.12 36.27 2,956,362 -0.09(-0.25%)
Dec 07, 2009 36.65 37.60 35.90 36.36 3,041,026 +0.27(+0.74%)
Dec 04, 2009 36.88 37.20 35.95 36.09 3,456,630 -0.20(-0.54%)
Dec 03, 2009 38.30 38.33 36.24 36.29 3,044,446 -1.80(-4.72%)
Dec 02, 2009 37.97 38.31 37.74 38.09 1,820,019 +0.07(+0.19%)
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.