Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 48.38 48.86 48.01 48.65 1,285,018 +0.82(+1.71%)
Feb 25, 2010 46.99 47.99 46.72 47.83 958,331 +0.19(+0.40%)
Feb 24, 2010 47.15 47.86 47.13 47.64 647,004 +0.64(+1.36%)
Feb 23, 2010 47.20 47.53 46.92 47.00 972,810 -0.33(-0.70%)
Feb 22, 2010 47.29 47.58 46.78 47.33 714,209 +0.04(+0.10%)
Feb 19, 2010 47.32 47.73 47.23 47.29 788,321 -0.23(-0.49%)
Feb 18, 2010 46.81 47.74 46.81 47.52 779,547 +0.66(+1.42%)
Feb 17, 2010 47.08 47.56 46.56 46.86 843,678 +0.10(+0.21%)
Feb 16, 2010 46.44 46.87 46.31 46.76 1,004,573 +0.58(+1.26%)
Feb 12, 2010 45.41 46.17 46.17 46.17 1,923,011 +0.31(+0.67%)
Feb 11, 2010 45.09 46.05 44.91 45.87 956,150 +0.86(+1.92%)
Feb 10, 2010 45.36 45.56 44.88 45.01 710,941 -0.43(-0.95%)
Feb 09, 2010 45.25 45.81 45.06 45.44 948,556 +0.29(+0.64%)
Feb 08, 2010 45.37 45.79 44.78 45.15 826,127 -0.27(-0.59%)
Feb 05, 2010 44.97 45.48 44.41 45.42 914,120 +0.50(+1.12%)
Feb 04, 2010 45.99 46.02 44.91 44.92 995,413 -1.39(-3.01%)
Feb 03, 2010 46.80 47.17 46.29 46.31 624,412 -0.60(-1.28%)
Feb 02, 2010 45.89 47.01 45.89 46.91 1,098,500 +1.53(+3.38%)
Feb 01, 2010 45.91 45.94 45.16 45.38 1,494,827 -0.26(-0.56%)
Jan 29, 2010 45.65 46.56 45.53 45.63 2,005,708 +0.22(+0.49%)
Jan 28, 2010 47.61 47.61 45.33 45.41 2,052,549 +0.08(+0.18%)
Jan 27, 2010 45.43 45.55 44.47 45.33 1,870,828 -0.10(-0.22%)
Jan 26, 2010 45.57 45.83 45.27 45.43 1,162,902 -0.27(-0.59%)
Jan 25, 2010 45.87 45.98 45.61 45.70 1,064,627 +0.01(+0.02%)
Jan 22, 2010 45.94 46.10 45.55 45.69 1,660,958 -0.26(-0.57%)
Jan 21, 2010 46.40 46.46 45.75 45.95 1,585,432 -0.26(-0.56%)
Jan 20, 2010 46.51 46.61 45.95 46.21 1,224,218 -0.47(-1.00%)
Jan 19, 2010 46.07 46.79 45.91 46.68 880,798 +0.49(+1.05%)
Jan 15, 2010 46.24 46.19 46.19 46.19 1,863,800 -0.25(-0.54%)
Jan 14, 2010 46.34 46.61 46.29 46.44 529,985 -0.22(-0.46%)
Jan 13, 2010 46.53 46.78 46.30 46.66 564,605 +0.19(+0.41%)
Jan 12, 2010 46.16 46.66 46.07 46.47 899,015 -0.07(-0.15%)
Jan 11, 2010 46.85 47.11 46.41 46.54 552,539 -0.24(-0.52%)
Jan 08, 2010 46.28 46.94 46.12 46.78 341,469 +0.17(+0.37%)
Jan 07, 2010 46.49 46.68 46.26 46.61 585,778 -0.11(-0.23%)
Jan 06, 2010 46.65 46.83 46.40 46.72 522,855 +0.09(+0.19%)
Jan 05, 2010 47.02 47.06 46.50 46.63 849,633 -0.53(-1.12%)
Jan 04, 2010 46.60 47.22 46.56 47.16 686,754 +0.71(+1.53%)
Dec 31, 2009 46.81 46.45 46.45 46.45 742,582 -0.38(-0.81%)
Dec 30, 2009 46.82 47.05 46.71 46.83 245,624 -0.04(-0.08%)
Dec 29, 2009 46.79 47.01 46.76 46.87 606,093 +0.04(+0.08%)
Dec 28, 2009 46.78 46.92 46.62 46.83 443,681 +0.09(+0.19%)
Dec 24, 2009 46.47 46.99 46.47 46.74 150,476 +0.22(+0.48%)
Dec 23, 2009 46.53 46.77 46.49 46.51 544,191 -0.02(-0.04%)
Dec 22, 2009 46.48 46.87 46.26 46.53 399,754 +0.20(+0.43%)
Dec 21, 2009 46.15 46.42 45.99 46.33 796,786 +0.28(+0.60%)
Dec 18, 2009 46.50 46.50 45.76 46.06 854,597 -0.04(-0.08%)
Dec 17, 2009 46.78 46.78 46.07 46.09 704,778 -0.77(-1.65%)
Dec 16, 2009 46.78 46.97 46.42 46.87 948,379 +0.21(+0.44%)
Dec 15, 2009 46.78 46.78 46.28 46.66 891,721 -0.19(-0.40%)
Dec 14, 2009 46.78 46.87 46.59 46.85 908,540 +0.58(+1.26%)
Dec 11, 2009 46.44 46.61 46.10 46.26 662,451 +0.04(+0.08%)
Dec 10, 2009 46.44 46.64 46.00 46.23 894,873 +0.05(+0.12%)
Dec 09, 2009 46.78 46.78 45.68 46.17 1,927,992 -0.49(-1.06%)
Dec 08, 2009 44.77 46.90 44.41 46.67 2,753,921 +1.68(+3.73%)
Dec 07, 2009 44.03 45.15 44.03 44.99 1,246,086 +0.78(+1.77%)
Dec 04, 2009 44.09 44.37 43.54 44.21 2,089,548 +0.77(+1.78%)
Dec 03, 2009 44.07 44.36 43.38 43.43 1,097,508 -0.66(-1.49%)
Dec 02, 2009 44.66 44.74 43.92 44.09 1,041,434 -0.49(-1.11%)
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.