Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.90 40.63 39.32 40.47 2,350,310 +0.53(+1.34%)
Feb 25, 2010 38.83 40.06 38.38 39.93 3,076,557 +0.06(+0.14%)
Feb 24, 2010 40.04 40.47 39.57 39.87 3,407,762 +0.22(+0.56%)
Feb 23, 2010 40.64 41.08 39.39 39.65 3,439,832 -1.10(-2.69%)
Feb 22, 2010 41.67 41.67 40.59 40.75 2,797,272 -0.53(-1.29%)
Feb 19, 2010 40.70 41.78 40.54 41.28 2,731,538 +0.31(+0.77%)
Feb 18, 2010 39.99 41.05 39.80 40.97 2,448,302 +0.73(+1.82%)
Feb 17, 2010 40.98 40.98 39.88 40.24 3,368,746 -0.34(-0.83%)
Feb 16, 2010 39.04 40.82 39.75 40.58 4,925,867 +1.53(+3.93%)
Feb 12, 2010 38.19 39.04 39.04 39.04 5,908,837 +0.06(+0.16%)
Feb 11, 2010 36.87 39.67 36.87 38.98 5,705,170 +2.05(+5.54%)
Feb 10, 2010 36.95 37.29 36.56 36.93 3,094,325 -0.18(-0.50%)
Feb 09, 2010 36.36 37.58 36.23 37.12 3,717,362 +1.51(+4.25%)
Feb 08, 2010 35.71 36.60 35.47 35.60 2,952,672 -0.26(-0.73%)
Feb 05, 2010 35.47 35.93 34.74 35.86 4,525,108 +0.27(+0.76%)
Feb 04, 2010 36.24 36.38 35.40 35.59 3,892,167 -0.65(-1.80%)
Feb 03, 2010 36.31 37.69 36.25 36.25 4,821,575 -0.05(-0.14%)
Feb 02, 2010 35.63 37.13 34.90 36.30 11,822,825 +3.33(+10.10%)
Feb 01, 2010 32.49 33.38 32.36 32.97 3,236,963 +0.88(+2.76%)
Jan 29, 2010 32.74 33.23 31.96 32.09 2,971,170 -0.28(-0.86%)
Jan 28, 2010 33.29 33.35 32.36 32.36 2,181,419 -0.61(-1.85%)
Jan 27, 2010 33.44 33.54 31.86 32.97 4,740,886 -0.63(-1.86%)
Jan 26, 2010 33.70 34.39 33.26 33.60 4,131,382 -0.24(-0.71%)
Jan 25, 2010 34.60 34.95 33.59 33.84 2,289,171 -0.10(-0.29%)
Jan 22, 2010 34.98 34.98 33.92 33.94 2,884,482 -1.21(-3.44%)
Jan 21, 2010 36.45 36.69 34.80 35.15 3,186,925 -1.42(-3.89%)
Jan 20, 2010 37.24 37.24 35.96 36.57 2,817,684 -1.04(-2.78%)
Jan 19, 2010 36.12 37.61 35.94 37.61 2,377,698 +0.86(+2.34%)
Jan 15, 2010 36.93 36.75 36.75 36.75 2,871,164 -0.82(-2.19%)
Jan 14, 2010 36.80 37.80 36.43 37.58 2,537,569 +0.08(+0.21%)
Jan 13, 2010 37.07 37.83 36.49 37.50 3,396,727 -0.41(-1.07%)
Jan 12, 2010 38.12 38.33 37.54 37.90 5,407,238 -1.17(-3.00%)
Jan 11, 2010 38.09 39.37 38.01 39.08 4,447,388 +0.94(+2.48%)
Jan 08, 2010 35.77 38.66 35.59 38.13 6,823,503 +1.93(+5.34%)
Jan 07, 2010 34.29 36.27 34.28 36.20 5,008,648 +1.75(+5.07%)
Jan 06, 2010 34.00 34.54 33.95 34.45 2,457,274 +0.31(+0.92%)
Jan 05, 2010 33.57 34.23 33.36 34.14 2,241,069 +0.79(+2.36%)
Jan 04, 2010 32.93 33.47 32.87 33.35 1,616,626 +0.77(+2.35%)
Dec 31, 2009 32.93 32.58 32.58 32.58 962,028 -0.38(-1.14%)
Dec 30, 2009 33.04 33.25 32.82 32.96 1,141,793 -0.32(-0.96%)
Dec 29, 2009 33.75 33.75 33.24 33.28 1,087,877 -0.41(-1.20%)
Dec 28, 2009 33.68 33.92 33.59 33.68 1,203,690 -0.09(-0.25%)
Dec 24, 2009 33.58 33.90 33.48 33.77 502,651 +0.13(+0.38%)
Dec 23, 2009 33.39 33.68 33.02 33.64 1,519,188 +0.42(+1.26%)
Dec 22, 2009 33.39 33.46 32.99 33.22 3,393,105 -0.29(-0.87%)
Dec 21, 2009 33.66 33.74 33.28 33.51 3,104,476 +0.04(+0.13%)
Dec 18, 2009 33.29 33.49 33.15 33.47 2,724,483 +0.43(+1.31%)
Dec 17, 2009 32.84 33.25 32.69 33.04 1,876,872 -0.33(-0.98%)
Dec 16, 2009 32.87 33.46 32.77 33.36 2,702,285 +0.60(+1.84%)
Dec 15, 2009 32.97 33.13 32.63 32.76 3,158,838 -0.32(-0.97%)
Dec 14, 2009 33.06 33.19 32.85 33.08 2,409,330 +0.69(+2.13%)
Dec 11, 2009 33.10 33.21 32.18 32.39 2,591,489 -0.54(-1.64%)
Dec 10, 2009 32.55 33.13 32.45 32.93 3,306,537 +0.43(+1.33%)
Dec 09, 2009 31.76 32.61 31.67 32.50 3,596,808 +0.55(+1.73%)
Dec 08, 2009 31.69 32.11 31.42 31.94 4,059,140 -0.09(-0.27%)
Dec 07, 2009 32.02 32.50 31.69 32.03 4,466,672 +0.98(+3.16%)
Dec 04, 2009 31.04 31.47 30.27 31.05 3,243,477 +0.46(+1.51%)
Dec 03, 2009 30.98 31.52 30.54 30.59 4,775,562 -0.26(-0.85%)
Dec 02, 2009 33.21 33.30 30.59 30.85 11,270,668 -2.66(-7.93%)
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.