Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.78 44.55 43.65 44.39 2,042,541 +0.61(+1.39%)
Feb 25, 2010 42.88 43.82 42.55 43.78 1,881,452 +0.09(+0.21%)
Feb 24, 2010 43.07 43.72 42.87 43.69 1,285,316 +0.75(+1.75%)
Feb 23, 2010 43.51 43.71 42.81 42.94 1,264,489 -0.57(-1.31%)
Feb 22, 2010 43.62 43.74 43.33 43.51 1,120,643 -0.03(-0.07%)
Feb 19, 2010 43.26 43.62 43.02 43.54 1,679,053 +0.19(+0.44%)
Feb 18, 2010 42.88 43.38 42.70 43.35 1,290,658 +0.30(+0.70%)
Feb 17, 2010 42.79 43.12 42.36 43.05 2,188,140 +0.97(+2.31%)
Feb 16, 2010 41.81 42.10 41.63 42.08 1,378,141 +0.57(+1.37%)
Feb 12, 2010 40.95 41.51 41.51 41.51 1,216,600 -0.03(-0.07%)
Feb 11, 2010 41.11 41.64 40.69 41.54 2,170,042 +0.40(+0.97%)
Feb 10, 2010 40.79 41.74 40.69 41.14 3,484,431 +1.07(+2.67%)
Feb 09, 2010 40.35 40.35 39.34 40.07 2,424,326 +0.28(+0.70%)
Feb 08, 2010 39.74 40.09 39.17 39.79 1,866,053 +0.09(+0.23%)
Feb 05, 2010 39.95 40.02 38.89 39.70 3,333,307 -0.30(-0.75%)
Feb 04, 2010 41.32 41.58 39.89 40.00 2,358,419 -1.63(-3.92%)
Feb 03, 2010 41.82 42.01 41.34 41.63 1,314,159 -0.42(-1.00%)
Feb 02, 2010 41.20 42.13 41.20 42.05 1,613,681 +0.95(+2.30%)
Feb 01, 2010 40.61 41.14 40.61 41.10 1,377,548 +0.49(+1.22%)
Jan 29, 2010 41.20 41.65 40.54 40.61 2,234,618 -0.21(-0.51%)
Jan 28, 2010 41.59 41.62 40.66 40.82 1,503,753 -0.55(-1.33%)
Jan 27, 2010 41.32 41.76 40.87 41.37 1,781,803 -0.10(-0.24%)
Jan 26, 2010 41.71 41.96 41.23 41.47 2,257,071 -0.26(-0.62%)
Jan 25, 2010 41.87 42.01 41.33 41.73 2,716,828 +0.94(+2.30%)
Jan 22, 2010 41.67 41.87 40.68 40.79 3,137,700 -0.98(-2.35%)
Jan 21, 2010 42.86 43.16 41.57 41.77 5,403,123 -1.33(-3.09%)
Jan 20, 2010 43.76 43.83 42.91 43.10 3,555,415 -1.00(-2.27%)
Jan 19, 2010 45.23 45.30 44.03 44.10 3,526,309 -1.27(-2.80%)
Jan 15, 2010 45.46 45.37 45.37 45.37 4,630,800 +0.01(+0.02%)
Jan 14, 2010 46.49 46.63 45.23 45.36 5,030,346 -1.52(-3.24%)
Jan 13, 2010 46.43 46.98 46.12 46.88 3,054,794 +0.44(+0.95%)
Jan 12, 2010 46.34 46.58 45.35 46.44 8,526,311 -0.24(-0.51%)
Jan 11, 2010 46.23 47.02 45.90 46.68 3,001,232 +0.67(+1.46%)
Jan 08, 2010 46.53 46.60 45.50 46.01 3,589,186 -0.88(-1.88%)
Jan 07, 2010 45.08 46.97 45.02 46.89 3,562,265 +1.93(+4.29%)
Jan 06, 2010 44.11 45.07 44.05 44.96 1,699,504 +0.68(+1.54%)
Jan 05, 2010 44.04 44.34 43.44 44.28 1,216,951 +0.29(+0.66%)
Jan 04, 2010 43.66 44.59 43.59 43.99 1,935,111 +0.99(+2.30%)
Dec 31, 2009 43.72 43.00 43.00 43.00 717,300 -0.76(-1.74%)
Dec 30, 2009 43.53 43.82 43.38 43.76 660,145 -0.15(-0.34%)
Dec 29, 2009 44.17 44.20 43.67 43.91 553,278 -0.04(-0.09%)
Dec 28, 2009 44.00 44.49 43.82 43.95 804,963 +0.15(+0.34%)
Dec 24, 2009 43.84 43.98 43.52 43.80 349,880 -0.02(-0.05%)
Dec 23, 2009 43.76 44.00 43.44 43.82 1,083,310 +0.14(+0.32%)
Dec 22, 2009 43.21 43.89 43.04 43.68 844,278 +0.38(+0.88%)
Dec 21, 2009 42.65 43.43 42.43 43.30 1,097,404 +0.98(+2.32%)
Dec 18, 2009 42.42 42.56 41.69 42.32 1,707,905 -0.09(-0.21%)
Dec 17, 2009 42.18 42.57 42.08 42.41 1,567,286 -0.45(-1.05%)
Dec 16, 2009 42.66 43.02 42.34 42.86 1,844,800 +0.53(+1.25%)
Dec 15, 2009 42.21 42.49 41.96 42.33 1,242,502 -0.27(-0.63%)
Dec 14, 2009 42.44 42.62 42.37 42.60 1,958,976 +0.45(+1.07%)
Dec 11, 2009 41.10 42.26 41.05 42.15 2,363,839 +1.24(+3.03%)
Dec 10, 2009 40.72 41.27 40.63 40.91 1,465,543 +0.47(+1.16%)
Dec 09, 2009 40.77 40.85 40.07 40.44 1,882,803 -0.26(-0.64%)
Dec 08, 2009 41.03 41.21 40.51 40.70 2,295,066 -0.87(-2.09%)
Dec 07, 2009 41.31 42.01 41.12 41.57 2,027,849 +0.06(+0.14%)
Dec 04, 2009 43.31 43.39 40.95 41.51 5,860,328 -0.99(-2.33%)
Dec 03, 2009 43.06 43.20 42.41 42.50 1,843,599 -0.57(-1.32%)
Dec 02, 2009 43.04 43.99 42.92 43.07 2,076,683 +0.00(+0.00%)
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.