Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.69 38.35 37.12 38.22 3,961,778 -0.18(-0.47%)
Feb 25, 2010 36.99 38.41 36.85 38.40 4,631,623 +0.07(+0.18%)
Feb 24, 2010 38.05 38.82 37.75 38.33 4,055,807 +0.18(+0.47%)
Feb 23, 2010 38.74 39.16 37.79 38.15 8,286,532 -1.54(-3.88%)
Feb 22, 2010 39.64 40.12 39.28 39.69 6,096,342 +0.31(+0.79%)
Feb 19, 2010 38.64 39.76 38.43 39.38 6,337,617 -0.15(-0.38%)
Feb 18, 2010 38.73 39.53 38.70 39.53 3,278,755 +0.85(+2.20%)
Feb 17, 2010 39.42 39.55 38.22 38.68 4,368,870 -0.51(-1.30%)
Feb 16, 2010 38.20 39.31 37.96 39.19 5,834,193 +1.76(+4.70%)
Feb 12, 2010 36.41 37.43 37.43 37.43 8,204,500 -0.07(-0.19%)
Feb 11, 2010 36.76 37.67 36.15 37.50 9,704,429 +0.84(+2.29%)
Feb 10, 2010 39.46 37.70 35.89 36.66 11,849,635 -2.80(-7.10%)
Feb 09, 2010 39.31 40.09 38.80 39.46 5,437,992 +1.86(+4.95%)
Feb 08, 2010 37.79 38.58 37.15 37.60 3,853,913 -0.46(-1.21%)
Feb 05, 2010 37.89 38.16 36.50 38.06 7,609,391 -0.31(-0.81%)
Feb 04, 2010 39.43 39.59 38.21 38.37 4,308,223 -2.09(-5.17%)
Feb 03, 2010 40.84 41.19 40.41 40.46 3,353,769 -0.75(-1.82%)
Feb 02, 2010 41.41 41.58 40.90 41.21 5,835,396 +1.01(+2.53%)
Feb 01, 2010 39.94 40.76 39.76 40.20 4,226,882 +1.52(+3.92%)
Jan 29, 2010 39.57 39.86 38.40 38.68 7,028,993 -0.01(-0.03%)
Jan 28, 2010 40.52 40.59 38.30 38.69 7,449,421 -2.06(-5.06%)
Jan 27, 2010 40.81 41.11 39.77 40.75 5,034,319 -0.11(-0.27%)
Jan 26, 2010 41.62 42.07 40.80 40.86 5,436,028 -1.64(-3.86%)
Jan 25, 2010 43.04 43.52 42.40 42.50 4,651,386 +0.91(+2.19%)
Jan 22, 2010 41.81 43.18 41.31 41.59 8,178,935 -0.86(-2.04%)
Jan 21, 2010 44.28 44.63 42.18 42.45 7,412,965 -2.42(-5.38%)
Jan 20, 2010 44.92 45.09 44.07 44.87 4,941,929 -2.19(-4.65%)
Jan 19, 2010 46.13 47.06 46.10 47.06 3,626,812 +0.77(+1.66%)
Jan 15, 2010 47.05 46.29 46.29 46.29 2,654,300 -1.57(-3.28%)
Jan 14, 2010 47.51 48.24 47.32 47.86 3,802,506 +0.82(+1.74%)
Jan 13, 2010 47.01 47.18 46.25 47.04 3,218,815 +0.35(+0.75%)
Jan 12, 2010 46.52 47.14 46.10 46.69 5,261,417 -1.29(-2.69%)
Jan 11, 2010 49.04 49.13 47.74 47.98 4,218,378 -0.98(-2.00%)
Jan 08, 2010 47.44 49.41 47.36 48.96 7,948,400 +0.91(+1.89%)
Jan 07, 2010 47.45 48.28 47.05 48.05 4,204,132 +0.34(+0.71%)
Jan 06, 2010 46.63 47.97 46.63 47.71 6,033,274 +0.32(+0.68%)
Jan 05, 2010 47.64 47.98 47.30 47.39 3,151,219 -0.65(-1.35%)
Jan 04, 2010 47.43 48.28 47.37 48.04 3,307,090 +2.29(+5.01%)
Dec 31, 2009 46.52 45.75 45.75 45.75 767,400 -0.52(-1.12%)
Dec 30, 2009 45.97 46.50 45.65 46.27 1,936,339 -0.50(-1.07%)
Dec 29, 2009 46.71 47.04 46.17 46.77 3,715,152 +1.08(+2.36%)
Dec 28, 2009 46.01 46.18 45.43 45.69 1,972,149 +0.14(+0.31%)
Dec 24, 2009 44.99 45.72 44.99 45.55 638,403 +0.55(+1.22%)
Dec 23, 2009 44.59 45.12 44.20 45.00 1,451,052 +0.40(+0.90%)
Dec 22, 2009 44.41 44.95 44.13 44.60 2,390,886 +0.05(+0.11%)
Dec 21, 2009 44.13 44.59 44.05 44.55 3,400,184 +1.45(+3.36%)
Dec 18, 2009 42.93 43.23 42.43 43.10 4,637,449 +0.16(+0.37%)
Dec 17, 2009 43.33 43.67 42.76 42.94 6,200,717 -0.50(-1.15%)
Dec 16, 2009 43.07 43.91 43.04 43.44 4,984,980 +0.97(+2.28%)
Dec 15, 2009 42.34 43.03 42.27 42.47 4,922,248 +0.33(+0.78%)
Dec 14, 2009 41.97 42.21 41.93 42.14 3,764,427 +0.14(+0.33%)
Dec 11, 2009 41.78 42.04 41.59 42.00 4,208,812 +0.67(+1.62%)
Dec 10, 2009 41.47 41.68 40.94 41.33 6,955,842 +0.71(+1.75%)
Dec 09, 2009 39.39 40.68 38.99 40.62 6,366,004 +1.31(+3.33%)
Dec 08, 2009 39.67 39.81 39.00 39.31 4,302,380 -0.62(-1.55%)
Dec 07, 2009 39.86 40.53 39.72 39.93 3,806,325 -0.03(-0.08%)
Dec 04, 2009 41.03 41.30 39.55 39.96 6,293,332 -0.16(-0.40%)
Dec 03, 2009 40.93 41.19 40.00 40.12 4,404,994 -0.49(-1.21%)
Dec 02, 2009 40.60 41.10 40.28 40.61 5,921,288 +0.65(+1.63%)
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.