Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 47.70 48.11 47.27 47.92 3,625,069 +0.03(+0.06%)
Feb 25, 2010 46.77 48.02 46.47 47.89 4,355,086 -0.02(-0.04%)
Feb 24, 2010 47.50 48.31 47.27 47.91 6,116,740 +0.85(+1.81%)
Feb 23, 2010 47.75 48.09 46.67 47.06 7,170,445 -1.07(-2.22%)
Feb 22, 2010 49.57 50.00 47.97 48.13 9,763,792 -0.73(-1.49%)
Feb 19, 2010 48.59 49.17 48.35 48.86 6,560,493 +0.21(+0.43%)
Feb 18, 2010 48.12 48.85 47.87 48.65 4,124,485 +0.60(+1.25%)
Feb 17, 2010 48.17 48.27 47.64 48.05 3,699,333 +0.11(+0.23%)
Feb 16, 2010 47.21 48.09 47.08 47.94 4,892,299 +1.44(+3.10%)
Feb 12, 2010 45.78 46.50 46.50 46.50 4,814,300 -0.18(-0.39%)
Feb 11, 2010 45.09 46.77 44.89 46.68 5,286,554 +1.42(+3.14%)
Feb 10, 2010 45.37 45.79 44.70 45.26 5,894,766 -0.29(-0.64%)
Feb 09, 2010 45.37 46.09 45.00 45.55 6,075,701 +1.00(+2.24%)
Feb 08, 2010 45.01 45.64 44.50 44.55 4,549,741 -0.18(-0.40%)
Feb 05, 2010 45.16 45.60 43.21 44.73 8,597,547 -0.49(-1.08%)
Feb 04, 2010 46.71 46.71 45.05 45.22 7,603,479 -2.10(-4.44%)
Feb 03, 2010 47.14 47.95 46.86 47.32 4,127,596 +0.06(+0.13%)
Feb 02, 2010 47.64 49.00 46.93 47.26 5,542,531 -0.06(-0.12%)
Feb 01, 2010 46.15 47.45 45.84 47.31 5,399,664 +2.04(+4.49%)
Jan 29, 2010 47.02 48.39 45.01 45.28 7,383,291 -1.19(-2.56%)
Jan 28, 2010 47.87 48.09 45.46 46.47 5,357,479 -1.13(-2.37%)
Jan 27, 2010 46.91 47.96 46.25 47.60 9,707,681 +0.71(+1.51%)
Jan 26, 2010 46.37 48.74 45.55 46.89 14,179,214 +2.30(+5.16%)
Jan 25, 2010 44.17 45.64 43.86 44.59 6,932,413 +0.32(+0.72%)
Jan 22, 2010 46.39 46.39 44.21 44.27 7,313,761 -2.36(-5.06%)
Jan 21, 2010 46.94 48.08 46.59 46.63 8,282,236 -0.51(-1.08%)
Jan 20, 2010 47.41 47.63 46.05 47.14 4,840,037 -0.91(-1.89%)
Jan 19, 2010 46.97 48.11 46.78 48.05 3,592,483 +0.77(+1.63%)
Jan 15, 2010 47.67 47.28 47.28 47.28 6,627,700 -0.25(-0.53%)
Jan 14, 2010 46.25 47.75 46.25 47.53 4,990,506 +0.98(+2.11%)
Jan 13, 2010 45.93 46.75 44.95 46.55 3,961,801 +0.84(+1.84%)
Jan 12, 2010 46.10 46.62 45.43 45.71 5,533,151 -0.89(-1.91%)
Jan 11, 2010 47.47 47.98 46.26 46.60 6,026,273 -0.50(-1.06%)
Jan 08, 2010 45.85 47.18 45.65 47.10 4,875,940 +0.93(+2.01%)
Jan 07, 2010 45.70 46.22 45.21 46.17 5,608,766 +0.33(+0.72%)
Jan 06, 2010 43.37 46.03 43.37 45.84 10,315,798 +2.18(+4.99%)
Jan 05, 2010 41.43 43.82 41.24 43.66 10,663,312 +2.42(+5.87%)
Jan 04, 2010 41.22 41.50 41.00 41.24 5,887,907 +0.76(+1.88%)
Dec 31, 2009 40.97 40.48 40.48 40.48 1,541,900 -0.39(-0.95%)
Dec 30, 2009 40.59 40.92 40.27 40.87 2,145,813 +0.15(+0.37%)
Dec 29, 2009 41.34 41.37 40.48 40.72 2,188,175 -0.39(-0.95%)
Dec 28, 2009 41.60 41.84 40.91 41.11 1,886,799 +0.09(+0.22%)
Dec 24, 2009 40.94 41.27 40.94 41.02 1,171,676 +0.19(+0.47%)
Dec 23, 2009 40.94 41.23 40.61 40.83 3,225,900 +0.24(+0.59%)
Dec 22, 2009 40.83 41.20 40.42 40.59 4,408,114 -0.27(-0.66%)
Dec 21, 2009 41.03 41.46 40.64 40.86 3,510,486 +0.35(+0.86%)
Dec 18, 2009 41.50 41.52 40.16 40.51 5,950,431 -0.57(-1.39%)
Dec 17, 2009 40.88 41.22 40.37 41.08 4,727,812 -0.17(-0.41%)
Dec 16, 2009 41.10 41.50 40.82 41.25 5,939,680 +0.47(+1.15%)
Dec 15, 2009 39.81 41.09 39.71 40.78 5,863,118 +0.93(+2.33%)
Dec 14, 2009 40.08 40.32 39.82 39.85 4,952,673 +0.55(+1.40%)
Dec 11, 2009 39.12 39.46 38.57 39.30 4,514,831 +0.34(+0.87%)
Dec 10, 2009 38.58 39.28 38.23 38.96 3,813,190 +0.64(+1.67%)
Dec 09, 2009 38.16 38.65 37.66 38.32 4,699,547 +0.28(+0.74%)
Dec 08, 2009 38.37 38.62 37.74 38.04 3,821,777 -0.88(-2.26%)
Dec 07, 2009 38.99 39.69 38.76 38.92 4,230,577 -0.17(-0.43%)
Dec 04, 2009 40.00 40.55 38.72 39.09 6,015,350 -0.26(-0.66%)
Dec 03, 2009 40.40 40.52 39.28 39.35 4,460,746 -1.13(-2.79%)
Dec 02, 2009 40.78 41.18 40.13 40.48 3,636,244 -0.58(-1.41%)
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.