Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.59 42.07 41.26 41.92 4,825,991 +0.42(+1.01%)
Feb 25, 2010 41.52 41.78 41.01 41.50 4,052,359 -0.51(-1.21%)
Feb 24, 2010 42.06 42.21 41.70 42.01 3,989,193 -0.01(-0.02%)
Feb 23, 2010 41.95 42.14 41.56 42.02 3,351,990 +0.04(+0.10%)
Feb 22, 2010 42.78 42.78 41.96 41.98 2,561,322 -0.63(-1.48%)
Feb 19, 2010 42.26 43.35 42.15 42.61 3,088,719 +0.10(+0.24%)
Feb 18, 2010 41.89 42.63 41.75 42.51 2,741,778 +0.64(+1.53%)
Feb 17, 2010 41.96 42.09 41.64 41.87 2,021,876 +0.09(+0.22%)
Feb 16, 2010 41.36 41.90 41.34 41.78 1,826,339 +0.76(+1.85%)
Feb 12, 2010 41.02 41.02 41.02 41.02 2,000,000 -0.27(-0.65%)
Feb 11, 2010 40.94 41.31 40.58 41.29 3,199,101 +0.24(+0.58%)
Feb 10, 2010 41.31 41.39 40.59 41.05 3,008,392 -0.34(-0.82%)
Feb 09, 2010 41.61 42.19 41.36 41.39 3,269,036 +0.06(+0.15%)
Feb 08, 2010 41.89 42.15 41.29 41.33 2,358,523 -0.59(-1.41%)
Feb 05, 2010 41.29 42.03 41.02 41.92 5,163,758 +0.56(+1.35%)
Feb 04, 2010 42.01 42.39 41.36 41.36 2,775,618 -0.85(-2.01%)
Feb 03, 2010 41.97 42.26 41.61 42.21 3,675,364 +0.04(+0.09%)
Feb 02, 2010 42.18 42.34 41.82 42.17 3,802,569 -0.23(-0.54%)
Feb 01, 2010 42.40 42.50 42.00 42.40 2,508,327 +0.16(+0.38%)
Jan 29, 2010 42.76 42.87 42.18 42.24 5,139,681 -0.50(-1.17%)
Jan 28, 2010 43.37 43.50 42.65 42.74 3,289,040 -0.63(-1.45%)
Jan 27, 2010 44.07 44.08 42.90 43.37 3,879,386 -0.70(-1.59%)
Jan 26, 2010 44.34 44.34 43.83 44.07 1,805,651 -0.30(-0.68%)
Jan 25, 2010 43.92 44.41 43.51 44.37 3,052,450 +0.76(+1.74%)
Jan 22, 2010 44.48 44.78 43.60 43.61 2,942,531 -0.96(-2.15%)
Jan 21, 2010 45.12 45.48 44.30 44.57 1,793,601 -0.46(-1.02%)
Jan 20, 2010 45.16 45.39 44.51 45.03 2,662,655 -0.56(-1.23%)
Jan 19, 2010 44.91 45.63 44.91 45.59 2,618,444 +0.58(+1.29%)
Jan 15, 2010 44.30 45.01 45.01 45.01 3,917,900 +0.52(+1.17%)
Jan 14, 2010 44.72 44.74 44.43 44.49 1,249,511 -0.28(-0.63%)
Jan 13, 2010 44.64 45.11 44.43 44.77 1,653,065 +0.27(+0.61%)
Jan 12, 2010 44.26 44.88 44.24 44.50 2,476,003 +0.05(+0.11%)
Jan 11, 2010 43.90 44.52 43.81 44.45 2,154,646 +0.66(+1.51%)
Jan 08, 2010 43.49 43.88 43.34 43.79 1,521,326 +0.04(+0.09%)
Jan 07, 2010 44.53 44.64 43.69 43.75 2,377,643 -0.76(-1.71%)
Jan 06, 2010 43.89 44.83 43.78 44.51 2,541,189 +0.51(+1.16%)
Jan 05, 2010 44.61 44.82 43.90 44.00 2,599,294 -0.50(-1.12%)
Jan 04, 2010 44.95 45.12 44.45 44.50 2,041,798 -0.15(-0.34%)
Dec 31, 2009 45.48 44.65 44.65 44.65 1,201,200 -0.75(-1.65%)
Dec 30, 2009 45.39 45.75 45.29 45.40 2,395,907 -0.07(-0.15%)
Dec 29, 2009 45.40 45.80 45.31 45.47 1,522,285 -0.13(-0.29%)
Dec 28, 2009 45.67 45.77 45.44 45.60 1,117,842 +0.09(+0.20%)
Dec 24, 2009 44.92 45.67 44.84 45.51 947,841 +0.76(+1.70%)
Dec 23, 2009 44.96 45.04 44.59 44.75 1,721,190 -0.06(-0.13%)
Dec 22, 2009 45.20 45.44 44.78 44.81 1,683,442 -0.65(-1.43%)
Dec 21, 2009 45.20 45.58 45.05 45.46 2,448,032 +0.35(+0.78%)
Dec 18, 2009 45.26 45.57 45.02 45.11 4,750,311 +0.13(+0.29%)
Dec 17, 2009 44.75 45.23 44.43 44.98 2,095,849 -0.13(-0.29%)
Dec 16, 2009 45.17 45.34 44.70 45.11 2,004,791 -0.03(-0.07%)
Dec 15, 2009 45.19 45.19 44.71 45.14 1,258,395 -0.17(-0.38%)
Dec 14, 2009 45.21 45.36 44.99 45.31 1,991,839 +0.37(+0.82%)
Dec 11, 2009 44.42 44.98 44.15 44.94 1,802,077 +0.64(+1.44%)
Dec 10, 2009 44.18 44.54 43.93 44.30 2,060,279 +0.32(+0.73%)
Dec 09, 2009 43.60 44.08 43.50 43.98 3,053,424 +0.41(+0.94%)
Dec 08, 2009 43.66 43.78 43.22 43.57 1,273,348 -0.06(-0.14%)
Dec 07, 2009 43.57 43.98 43.48 43.63 1,308,929 +0.19(+0.44%)
Dec 04, 2009 43.99 44.20 42.82 43.44 2,362,266 -0.09(-0.21%)
Dec 03, 2009 43.29 43.87 43.22 43.53 2,031,382 +0.22(+0.51%)
Dec 02, 2009 43.06 43.54 42.88 43.31 2,379,810 +0.42(+0.98%)
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.