Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 44.54 45.32 44.40 45.24 182,862 +0.50(+1.12%)
Feb 25, 2010 44.05 44.75 43.78 44.74 211,291 +0.56(+1.28%)
Feb 24, 2010 43.91 44.24 43.52 44.18 247,085 +0.44(+1.00%)
Feb 23, 2010 43.79 44.06 43.52 43.74 221,548 -0.12(-0.27%)
Feb 22, 2010 44.09 44.29 43.60 43.86 208,607 -0.01(-0.02%)
Feb 19, 2010 44.09 44.13 43.78 43.87 396,181 -0.11(-0.25%)
Feb 18, 2010 44.00 44.43 43.92 43.98 289,611 -0.28(-0.63%)
Feb 17, 2010 43.52 44.41 43.52 44.26 389,903 +0.74(+1.70%)
Feb 16, 2010 43.30 43.94 43.01 43.52 354,523 +0.92(+2.16%)
Feb 12, 2010 42.17 42.60 42.60 42.60 493,200 +0.23(+0.54%)
Feb 11, 2010 41.69 42.38 41.25 42.37 324,916 +0.71(+1.70%)
Feb 10, 2010 42.25 42.35 41.60 41.66 247,305 -0.50(-1.19%)
Feb 09, 2010 41.95 42.62 41.94 42.16 344,565 +0.46(+1.10%)
Feb 08, 2010 41.17 41.91 41.10 41.70 340,432 +0.66(+1.61%)
Feb 05, 2010 41.52 41.52 39.81 41.04 856,853 -0.47(-1.13%)
Feb 04, 2010 42.83 42.83 41.30 41.51 561,732 -1.12(-2.63%)
Feb 03, 2010 43.22 43.30 42.61 42.63 255,436 -0.25(-0.58%)
Feb 02, 2010 42.67 42.99 42.21 42.88 263,613 +0.17(+0.40%)
Feb 01, 2010 42.32 42.77 41.90 42.71 254,773 +0.71(+1.69%)
Jan 29, 2010 43.09 43.09 41.81 42.00 273,868 -1.10(-2.55%)
Jan 28, 2010 43.05 43.40 42.61 43.10 236,421 +0.14(+0.33%)
Jan 27, 2010 44.15 44.23 42.65 42.96 508,230 -1.06(-2.41%)
Jan 26, 2010 44.20 44.27 43.94 44.02 249,044 -0.06(-0.14%)
Jan 25, 2010 43.90 44.32 43.74 44.08 233,395 +0.45(+1.03%)
Jan 22, 2010 43.88 44.19 43.51 43.63 218,942 -0.25(-0.57%)
Jan 21, 2010 44.52 44.63 43.76 43.88 218,493 -0.55(-1.24%)
Jan 20, 2010 43.73 44.48 43.56 44.43 294,904 +0.43(+0.98%)
Jan 19, 2010 43.20 44.00 43.20 44.00 293,550 +0.80(+1.85%)
Jan 15, 2010 43.26 43.20 43.20 43.20 619,400 +0.00(+0.00%)
Jan 14, 2010 43.35 43.41 42.99 43.20 230,200 +0.19(+0.44%)
Jan 13, 2010 42.93 43.08 42.55 43.01 275,260 +0.14(+0.33%)
Jan 12, 2010 42.95 42.97 42.65 42.87 260,445 -0.14(-0.33%)
Jan 11, 2010 43.57 43.57 42.76 43.01 344,218 +0.05(+0.12%)
Jan 08, 2010 42.50 42.96 42.25 42.96 387,915 +0.01(+0.02%)
Jan 07, 2010 44.09 44.09 42.86 42.95 480,273 -0.87(-1.99%)
Jan 06, 2010 44.21 44.41 43.81 43.82 349,287 -0.19(-0.43%)
Jan 05, 2010 44.00 44.27 43.64 44.01 490,858 +0.01(+0.02%)
Jan 04, 2010 43.62 44.61 43.56 44.00 557,242 +0.67(+1.55%)
Dec 31, 2009 43.29 43.33 43.33 43.33 533,200 +0.16(+0.37%)
Dec 30, 2009 42.24 43.21 42.20 43.17 219,810 +0.73(+1.72%)
Dec 29, 2009 42.82 42.82 42.18 42.44 385,764 -0.12(-0.28%)
Dec 28, 2009 43.03 43.49 42.12 42.56 398,594 -0.75(-1.73%)
Dec 24, 2009 42.80 43.70 42.80 43.31 176,104 +0.65(+1.52%)
Dec 23, 2009 42.91 42.98 42.36 42.66 372,137 +0.10(+0.23%)
Dec 22, 2009 42.85 43.10 42.54 42.56 394,396 +0.18(+0.43%)
Dec 21, 2009 41.76 42.63 41.76 42.38 416,371 +0.95(+2.29%)
Dec 18, 2009 42.35 42.80 41.43 41.43 754,543 -0.96(-2.26%)
Dec 17, 2009 42.37 42.59 42.31 42.39 372,176 -0.40(-0.94%)
Dec 16, 2009 42.76 43.17 42.50 42.79 344,858 +0.26(+0.62%)
Dec 15, 2009 41.97 42.66 41.97 42.53 303,367 +0.31(+0.73%)
Dec 14, 2009 42.06 42.47 42.06 42.22 338,415 +0.58(+1.39%)
Dec 11, 2009 41.60 41.69 41.11 41.64 300,189 +0.43(+1.04%)
Dec 10, 2009 41.18 41.48 41.02 41.21 328,035 +0.06(+0.15%)
Dec 09, 2009 41.39 41.40 40.91 41.15 290,847 -0.04(-0.10%)
Dec 08, 2009 41.00 41.25 40.93 41.19 291,878 +0.16(+0.39%)
Dec 07, 2009 40.98 41.48 40.80 41.03 599,918 +0.61(+1.51%)
Dec 04, 2009 40.81 41.01 40.11 40.42 283,115 -0.25(-0.61%)
Dec 03, 2009 41.13 41.20 40.60 40.67 308,697 -0.16(-0.39%)
Dec 02, 2009 40.80 40.95 40.49 40.83 327,107 -0.02(-0.05%)
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.