Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 46.41 46.72 45.67 46.69 2,406,791 +0.49(+1.06%)
Feb 25, 2010 45.46 46.28 45.34 46.20 2,059,941 -0.04(-0.09%)
Feb 24, 2010 46.62 46.75 45.80 46.24 2,214,357 -0.35(-0.75%)
Feb 23, 2010 46.88 47.34 46.40 46.59 2,136,521 -0.33(-0.70%)
Feb 22, 2010 46.88 47.37 46.81 46.92 1,824,517 +0.03(+0.06%)
Feb 19, 2010 46.26 47.22 45.96 46.89 2,336,993 +0.39(+0.84%)
Feb 18, 2010 46.14 46.75 45.85 46.50 2,950,011 +0.36(+0.78%)
Feb 17, 2010 45.69 46.25 45.52 46.14 2,068,485 +0.46(+1.01%)
Feb 16, 2010 45.12 45.93 45.06 45.68 2,597,540 +0.53(+1.17%)
Feb 12, 2010 45.15 45.15 45.15 0 -0.25(-0.55%)
Feb 11, 2010 44.85 45.48 44.85 45.40 2,704,715 +0.27(+0.60%)
Feb 10, 2010 44.79 45.27 44.48 45.13 2,951,580 +0.10(+0.22%)
Feb 09, 2010 44.59 45.46 44.31 45.03 2,415,812 +0.14(+0.31%)
Feb 08, 2010 45.03 45.29 44.23 44.89 3,320,193 -0.23(-0.51%)
Feb 05, 2010 44.56 45.25 44.45 45.12 5,092,689 +0.47(+1.05%)
Feb 04, 2010 44.71 45.14 44.36 44.65 5,248,029 -0.60(-1.33%)
Feb 03, 2010 45.00 45.43 44.39 45.25 3,266,561 +0.26(+0.58%)
Feb 02, 2010 44.44 45.60 43.69 44.99 3,738,894 +0.98(+2.23%)
Feb 01, 2010 43.76 44.43 43.28 44.01 2,556,720 +0.42(+0.96%)
Jan 29, 2010 44.20 44.55 43.44 43.59 4,188,110 -0.50(-1.13%)
Jan 28, 2010 44.95 46.24 44.08 44.09 4,096,846 +0.47(+1.08%)
Jan 27, 2010 44.17 44.92 43.41 43.62 4,601,883 -0.54(-1.22%)
Jan 26, 2010 44.57 44.84 44.10 44.16 2,137,439 -0.58(-1.30%)
Jan 25, 2010 44.55 45.15 44.06 44.74 1,909,948 +0.90(+2.05%)
Jan 22, 2010 44.63 44.89 43.77 43.84 3,072,264 -1.04(-2.32%)
Jan 21, 2010 46.50 46.70 44.86 44.88 3,132,928 -1.68(-3.61%)
Jan 20, 2010 46.45 46.98 45.86 46.56 3,169,873 -0.42(-0.89%)
Jan 19, 2010 46.00 47.03 45.70 46.98 1,917,893 +0.94(+2.04%)
Jan 15, 2010 46.04 46.04 46.04 0 -0.29(-0.63%)
Jan 14, 2010 44.60 46.47 44.54 46.33 4,318,838 +1.89(+4.25%)
Jan 13, 2010 41.83 44.99 41.81 44.44 4,991,220 +2.82(+6.78%)
Jan 12, 2010 41.99 42.17 41.37 41.62 1,730,726 -0.50(-1.19%)
Jan 11, 2010 42.50 42.78 41.85 42.12 1,826,044 +0.61(+1.47%)
Jan 08, 2010 41.63 41.92 41.21 41.51 1,762,647 -0.37(-0.88%)
Jan 07, 2010 41.16 42.00 41.00 41.88 1,821,651 +0.55(+1.33%)
Jan 06, 2010 41.77 41.90 41.23 41.33 1,884,204 -0.71(-1.69%)
Jan 05, 2010 42.34 42.34 41.77 42.04 2,043,783 -0.25(-0.59%)
Jan 04, 2010 42.05 42.67 41.78 42.29 2,918,680 +0.90(+2.17%)
Dec 31, 2009 41.39 41.39 41.39 0 -0.44(-1.05%)
Dec 30, 2009 42.13 42.78 41.69 41.83 1,325,938 -0.60(-1.41%)
Dec 29, 2009 41.81 42.80 41.81 42.43 1,275,419 +0.74(+1.78%)
Dec 28, 2009 41.68 41.86 41.32 41.69 1,327,052 -0.15(-0.36%)
Dec 24, 2009 41.51 42.04 41.40 41.84 481,834 +0.42(+1.01%)
Dec 23, 2009 41.84 41.92 41.05 41.42 2,379,625 -0.50(-1.19%)
Dec 22, 2009 42.36 42.59 41.51 41.92 2,501,808 -0.49(-1.16%)
Dec 21, 2009 42.16 42.97 42.16 42.41 1,692,698 +0.27(+0.64%)
Dec 18, 2009 42.67 42.95 41.90 42.14 2,737,613 -0.52(-1.22%)
Dec 17, 2009 42.95 43.19 42.33 42.66 2,304,521 -0.68(-1.57%)
Dec 16, 2009 43.11 43.69 43.07 43.34 1,709,228 +0.28(+0.65%)
Dec 15, 2009 42.63 43.12 42.38 43.06 1,709,658 +0.13(+0.30%)
Dec 14, 2009 42.85 42.97 42.69 42.93 1,698,934 +0.55(+1.30%)
Dec 11, 2009 42.83 42.98 41.84 42.38 3,095,731 -0.51(-1.19%)
Dec 10, 2009 43.35 43.66 42.68 42.89 2,703,677 -0.37(-0.86%)
Dec 09, 2009 42.88 43.43 42.70 43.26 1,942,497 +0.05(+0.12%)
Dec 08, 2009 42.88 43.44 42.68 43.21 1,861,705 +0.16(+0.37%)
Dec 07, 2009 42.63 43.25 42.63 43.05 2,355,758 +0.31(+0.73%)
Dec 04, 2009 43.09 43.43 42.04 42.74 2,319,999 +0.28(+0.66%)
Dec 03, 2009 42.47 43.20 42.36 42.46 2,291,722 +0.01(+0.02%)
Dec 02, 2009 42.08 42.94 42.08 42.45 987,661 +0.27(+0.64%)
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.