Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.50 37.17 36.04 36.61 2,196,636 -0.26(-0.72%)
Feb 25, 2010 35.94 37.07 35.57 36.88 1,448,206 +0.25(+0.67%)
Feb 24, 2010 36.39 37.02 36.35 36.63 2,213,208 +0.40(+1.11%)
Feb 23, 2010 37.27 37.53 36.17 36.23 2,005,376 -1.29(-3.43%)
Feb 22, 2010 38.54 39.12 37.40 37.52 4,518,234 -0.17(-0.46%)
Feb 19, 2010 37.28 38.03 37.04 37.69 1,879,004 +0.35(+0.93%)
Feb 18, 2010 36.75 37.40 36.54 37.34 1,781,858 +0.50(+1.36%)
Feb 17, 2010 37.34 37.47 36.37 36.84 1,498,660 -0.40(-1.08%)
Feb 16, 2010 36.60 37.43 36.60 37.24 1,604,627 +1.21(+3.37%)
Feb 12, 2010 34.97 36.03 36.03 36.03 7,918,864 +0.42(+1.18%)
Feb 11, 2010 34.90 35.68 34.65 35.61 1,559,345 +0.66(+1.88%)
Feb 10, 2010 34.94 35.17 34.05 34.95 1,200,255 -0.05(-0.16%)
Feb 09, 2010 34.96 35.71 34.77 35.01 1,756,236 +0.66(+1.91%)
Feb 08, 2010 35.09 35.37 34.32 34.35 1,493,249 -0.72(-2.05%)
Feb 05, 2010 35.05 35.12 33.95 35.07 1,989,840 +0.02(+0.05%)
Feb 04, 2010 36.40 36.40 34.90 35.05 960,001 -1.84(-4.99%)
Feb 03, 2010 37.31 37.67 36.78 36.90 1,084,034 -0.48(-1.29%)
Feb 02, 2010 36.57 37.53 35.83 37.38 1,997,781 +0.95(+2.60%)
Feb 01, 2010 35.46 36.44 35.45 36.43 1,580,333 +1.55(+4.45%)
Jan 29, 2010 35.90 36.41 34.64 34.88 1,745,563 -0.67(-1.87%)
Jan 28, 2010 36.44 36.67 34.95 35.55 1,544,589 -0.68(-1.89%)
Jan 27, 2010 37.17 37.51 35.65 36.23 2,725,480 -1.42(-3.78%)
Jan 26, 2010 37.97 38.24 37.51 37.65 1,416,015 -0.92(-2.39%)
Jan 25, 2010 38.68 39.32 38.43 38.57 818,538 +0.34(+0.88%)
Jan 22, 2010 39.05 39.30 38.13 38.23 1,577,482 -0.95(-2.42%)
Jan 21, 2010 39.60 40.32 38.96 39.18 1,611,545 -0.25(-0.62%)
Jan 20, 2010 39.19 39.65 38.59 39.43 1,202,980 -0.53(-1.32%)
Jan 19, 2010 39.08 39.99 39.08 39.96 1,049,710 +0.77(+1.98%)
Jan 15, 2010 39.88 39.18 39.18 39.18 4,079,277 -0.75(-1.87%)
Jan 14, 2010 40.10 40.51 39.52 39.93 1,106,153 -0.05(-0.11%)
Jan 13, 2010 39.52 40.05 38.76 39.98 1,482,231 +0.66(+1.67%)
Jan 12, 2010 39.64 39.70 39.10 39.32 1,114,158 -1.05(-2.60%)
Jan 11, 2010 42.20 42.24 39.69 40.37 2,135,563 -1.07(-2.57%)
Jan 08, 2010 41.22 41.45 40.57 41.43 1,378,237 -0.09(-0.22%)
Jan 07, 2010 41.72 41.72 40.66 41.52 1,852,156 -0.37(-0.89%)
Jan 06, 2010 42.15 42.35 41.72 41.90 1,270,768 -0.18(-0.43%)
Jan 05, 2010 41.40 42.15 40.88 42.08 1,731,623 -0.05(-0.13%)
Jan 04, 2010 40.70 42.23 40.70 42.14 1,238,330 +2.41(+6.06%)
Dec 31, 2009 40.60 39.73 39.73 39.73 2,378,664 -0.66(-1.62%)
Dec 30, 2009 40.32 40.75 40.11 40.39 738,311 -0.22(-0.54%)
Dec 29, 2009 41.60 41.74 40.57 40.60 827,938 -0.95(-2.28%)
Dec 28, 2009 42.00 42.16 41.34 41.55 668,983 -0.13(-0.31%)
Dec 24, 2009 41.58 41.77 41.28 41.68 266,583 +0.31(+0.75%)
Dec 23, 2009 41.32 41.58 40.93 41.37 515,405 +0.38(+0.93%)
Dec 22, 2009 40.73 41.01 40.40 40.99 812,528 +0.55(+1.35%)
Dec 21, 2009 39.96 40.70 39.94 40.44 1,088,519 +0.82(+2.07%)
Dec 18, 2009 39.42 39.79 39.22 39.62 2,204,243 +0.67(+1.71%)
Dec 17, 2009 38.10 39.05 37.90 38.95 1,628,553 +0.45(+1.16%)
Dec 16, 2009 38.01 38.53 37.66 38.51 1,554,894 +0.71(+1.88%)
Dec 15, 2009 37.25 37.92 37.20 37.80 1,847,436 +0.39(+1.05%)
Dec 14, 2009 38.27 38.43 37.36 37.41 4,140,002 +2.46(+7.04%)
Dec 11, 2009 34.20 35.07 34.12 34.94 2,066,147 +0.91(+2.68%)
Dec 10, 2009 33.62 34.41 33.42 34.03 1,521,792 +0.67(+1.99%)
Dec 09, 2009 34.05 34.13 32.90 33.37 1,704,355 -0.46(-1.35%)
Dec 08, 2009 34.72 34.84 33.73 33.82 1,324,653 -1.27(-3.61%)
Dec 07, 2009 34.39 35.83 34.31 35.09 1,964,036 +0.42(+1.21%)
Dec 04, 2009 35.06 35.67 33.96 34.67 1,810,963 +0.33(+0.96%)
Dec 03, 2009 35.22 35.46 34.26 34.34 1,343,090 -0.92(-2.61%)
Dec 02, 2009 35.56 35.92 34.87 35.26 1,366,573 -0.50(-1.40%)
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.