Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.70 35.88 35.17 35.35 2,807,879 -0.35(-0.98%)
Feb 25, 2010 35.01 35.79 34.70 35.70 2,751,622 -0.01(-0.03%)
Feb 24, 2010 35.18 35.89 35.15 35.71 2,658,816 +0.81(+2.32%)
Feb 23, 2010 35.43 35.76 34.78 34.90 2,630,164 -0.46(-1.30%)
Feb 22, 2010 36.05 36.23 35.13 35.36 2,562,905 -0.59(-1.64%)
Feb 19, 2010 35.75 36.20 35.69 35.95 3,029,927 +0.02(+0.06%)
Feb 18, 2010 36.12 36.34 35.82 35.93 2,082,862 -0.13(-0.36%)
Feb 17, 2010 36.51 36.60 35.67 36.06 1,645,440 -0.11(-0.30%)
Feb 16, 2010 35.96 36.21 35.45 36.17 2,021,421 +0.62(+1.74%)
Feb 12, 2010 35.17 35.55 35.55 35.55 3,004,100 -0.14(-0.39%)
Feb 11, 2010 34.70 35.77 34.62 35.69 2,894,159 +0.81(+2.32%)
Feb 10, 2010 34.98 35.15 34.52 34.88 2,405,564 -0.07(-0.20%)
Feb 09, 2010 34.45 35.49 34.33 34.95 2,949,031 +0.98(+2.88%)
Feb 08, 2010 33.74 34.62 33.66 33.97 3,114,349 -0.19(-0.56%)
Feb 05, 2010 34.69 34.77 33.45 34.16 5,544,747 -0.42(-1.21%)
Feb 04, 2010 35.63 35.65 34.50 34.58 3,303,528 -1.29(-3.60%)
Feb 03, 2010 35.85 36.70 35.75 35.87 2,442,902 -0.25(-0.69%)
Feb 02, 2010 36.51 36.65 35.48 36.12 3,708,273 +0.01(+0.03%)
Feb 01, 2010 36.16 36.30 35.63 36.11 3,485,580 +0.08(+0.22%)
Jan 29, 2010 36.02 37.07 35.82 36.03 5,301,321 +0.80(+2.27%)
Jan 28, 2010 36.00 36.40 34.91 35.23 4,466,331 -0.68(-1.89%)
Jan 27, 2010 35.40 35.98 35.01 35.91 2,871,513 +0.23(+0.64%)
Jan 26, 2010 36.12 36.30 35.57 35.68 2,452,927 -0.43(-1.19%)
Jan 25, 2010 36.70 36.86 36.01 36.11 3,457,109 -0.05(-0.14%)
Jan 22, 2010 37.13 37.26 36.09 36.16 3,116,278 -0.93(-2.51%)
Jan 21, 2010 37.65 38.12 36.70 37.09 2,984,589 -0.61(-1.62%)
Jan 20, 2010 37.94 38.00 36.73 37.70 2,157,276 -0.71(-1.85%)
Jan 19, 2010 37.86 38.69 37.57 38.41 1,868,471 +0.41(+1.08%)
Jan 15, 2010 38.92 38.00 38.00 38.00 4,074,700 -0.93(-2.39%)
Jan 14, 2010 38.76 39.12 38.63 38.93 2,043,493 -0.07(-0.18%)
Jan 13, 2010 38.98 39.13 38.36 39.00 2,716,416 +0.17(+0.44%)
Jan 12, 2010 38.64 39.00 38.20 38.83 2,259,608 -0.11(-0.28%)
Jan 11, 2010 38.25 39.13 37.99 38.94 2,623,550 +0.63(+1.64%)
Jan 08, 2010 38.19 38.61 37.93 38.31 2,404,257 +0.05(+0.13%)
Jan 07, 2010 37.65 38.30 37.48 38.26 2,455,614 +0.50(+1.32%)
Jan 06, 2010 37.07 38.13 37.05 37.76 3,564,980 +0.49(+1.31%)
Jan 05, 2010 36.58 37.29 36.48 37.27 2,299,291 +0.66(+1.80%)
Jan 04, 2010 36.99 37.00 36.32 36.61 2,631,678 +0.34(+0.94%)
Dec 31, 2009 36.76 36.27 36.27 36.27 1,429,000 -0.45(-1.23%)
Dec 30, 2009 36.55 36.90 36.48 36.72 1,020,533 +0.09(+0.25%)
Dec 29, 2009 36.67 36.90 36.56 36.63 918,725 -0.01(-0.03%)
Dec 28, 2009 36.79 36.88 36.48 36.64 1,188,165 -0.12(-0.33%)
Dec 24, 2009 36.71 36.90 36.52 36.76 438,099 +0.12(+0.33%)
Dec 23, 2009 36.74 36.81 36.42 36.64 1,611,210 -0.04(-0.11%)
Dec 22, 2009 36.65 37.01 36.43 36.68 2,224,096 +0.25(+0.69%)
Dec 21, 2009 36.11 36.49 36.06 36.43 1,551,440 +0.39(+1.08%)
Dec 18, 2009 35.61 36.07 35.45 36.04 5,423,315 +0.60(+1.69%)
Dec 17, 2009 35.15 35.61 34.72 35.44 2,612,208 +0.13(+0.37%)
Dec 16, 2009 35.72 35.99 35.08 35.31 3,380,111 -0.35(-0.98%)
Dec 15, 2009 36.23 36.38 35.57 35.66 2,486,202 -0.85(-2.33%)
Dec 14, 2009 36.50 36.80 36.23 36.51 1,505,511 +0.36(+1.00%)
Dec 11, 2009 36.74 36.74 35.97 36.15 1,711,057 -0.23(-0.63%)
Dec 10, 2009 36.60 36.83 36.34 36.38 3,230,651 -0.08(-0.22%)
Dec 09, 2009 35.74 36.55 35.33 36.46 2,938,784 +0.58(+1.62%)
Dec 08, 2009 35.60 36.23 35.06 35.88 2,965,396 -0.09(-0.25%)
Dec 07, 2009 36.41 36.72 35.74 35.97 2,011,040 -0.43(-1.18%)
Dec 04, 2009 37.29 37.29 35.84 36.40 3,402,256 +0.16(+0.44%)
Dec 03, 2009 36.99 37.10 36.16 36.24 4,108,764 -0.75(-2.03%)
Dec 02, 2009 37.34 37.99 36.83 36.99 3,587,255 -1.07(-2.81%)
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.