Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.09 42.29 41.17 41.36 367,327 -0.73(-1.73%)
Feb 25, 2010 41.85 42.15 41.68 42.09 427,747 -0.06(-0.14%)
Feb 24, 2010 42.45 42.81 41.94 42.15 382,249 -0.32(-0.76%)
Feb 23, 2010 43.29 43.47 42.06 42.47 708,037 -0.65(-1.51%)
Feb 22, 2010 43.22 43.48 42.61 43.12 413,678 +0.12(+0.27%)
Feb 19, 2010 42.85 43.24 42.55 43.00 339,505 +0.35(+0.81%)
Feb 18, 2010 42.67 42.85 42.26 42.65 273,978 +0.08(+0.20%)
Feb 17, 2010 42.46 42.83 42.19 42.57 235,704 +0.02(+0.04%)
Feb 16, 2010 42.63 42.64 42.15 42.55 346,194 +0.24(+0.58%)
Feb 12, 2010 42.15 42.31 42.31 42.31 522,635 +0.03(+0.06%)
Feb 11, 2010 42.10 42.91 41.51 42.28 564,688 +0.36(+0.87%)
Feb 10, 2010 41.34 41.92 41.27 41.92 416,134 +0.60(+1.45%)
Feb 09, 2010 41.31 41.88 40.94 41.32 339,341 +0.30(+0.72%)
Feb 08, 2010 40.40 41.82 39.94 41.02 654,542 +0.48(+1.19%)
Feb 05, 2010 39.34 40.68 38.86 40.54 655,867 +1.51(+3.87%)
Feb 04, 2010 39.51 39.73 38.96 39.03 323,970 -0.55(-1.38%)
Feb 03, 2010 39.20 39.84 38.83 39.58 345,978 +0.38(+0.97%)
Feb 02, 2010 38.95 39.38 38.78 39.20 365,369 +0.38(+0.98%)
Feb 01, 2010 39.37 39.47 38.82 38.82 419,326 -0.55(-1.39%)
Jan 29, 2010 39.29 39.73 39.14 39.36 485,305 +0.29(+0.73%)
Jan 28, 2010 39.47 39.57 38.91 39.08 302,856 -0.35(-0.88%)
Jan 27, 2010 39.28 39.79 39.22 39.42 338,992 -0.03(-0.09%)
Jan 26, 2010 39.39 39.79 38.98 39.46 240,585 +0.04(+0.11%)
Jan 25, 2010 40.13 40.16 39.22 39.42 212,188 -0.46(-1.16%)
Jan 22, 2010 39.54 40.47 39.42 39.88 252,581 +0.39(+0.98%)
Jan 21, 2010 40.33 40.61 39.42 39.49 300,936 -0.59(-1.47%)
Jan 20, 2010 40.31 40.53 39.88 40.08 499,954 -0.29(-0.73%)
Jan 19, 2010 39.95 40.69 39.94 40.38 935,866 +0.59(+1.48%)
Jan 15, 2010 39.15 39.79 39.79 39.79 675,040 +0.63(+1.61%)
Jan 14, 2010 38.18 39.36 38.01 39.15 614,893 +1.10(+2.90%)
Jan 13, 2010 37.47 38.15 37.31 38.05 193,224 +0.67(+1.80%)
Jan 12, 2010 37.39 37.59 37.20 37.38 137,835 -0.07(-0.18%)
Jan 11, 2010 37.55 37.73 36.73 37.44 319,726 -0.08(-0.22%)
Jan 08, 2010 36.97 37.58 36.72 37.53 259,517 +0.56(+1.50%)
Jan 07, 2010 36.29 36.99 35.94 36.97 300,705 +0.85(+2.35%)
Jan 06, 2010 36.12 36.42 35.86 36.12 228,048 -0.08(-0.21%)
Jan 05, 2010 35.71 36.20 35.44 36.20 342,546 +0.35(+0.99%)
Jan 04, 2010 35.49 36.02 35.34 35.84 293,419 +0.35(+0.97%)
Dec 31, 2009 35.49 35.50 35.50 35.50 246,786 -0.11(-0.31%)
Dec 30, 2009 36.38 36.38 35.47 35.61 425,074 -0.99(-2.69%)
Dec 29, 2009 36.46 37.01 36.31 36.59 153,018 +0.08(+0.21%)
Dec 28, 2009 36.59 36.75 36.31 36.52 187,011 -0.08(-0.21%)
Dec 24, 2009 36.65 36.91 36.29 36.59 67,506 -0.08(-0.23%)
Dec 23, 2009 36.12 37.13 35.90 36.68 327,838 +0.63(+1.75%)
Dec 22, 2009 35.33 36.17 35.08 36.05 213,111 +0.73(+2.07%)
Dec 21, 2009 35.16 35.33 34.59 35.31 306,746 +0.32(+0.91%)
Dec 18, 2009 35.21 35.21 34.32 34.99 407,573 -0.22(-0.62%)
Dec 17, 2009 35.15 35.44 34.99 35.21 163,925 -0.09(-0.26%)
Dec 16, 2009 35.71 36.00 35.15 35.31 245,019 -0.41(-1.16%)
Dec 15, 2009 35.64 36.18 35.61 35.72 262,873 -0.08(-0.24%)
Dec 14, 2009 35.23 35.82 34.94 35.80 353,681 +0.53(+1.50%)
Dec 11, 2009 35.58 35.79 35.18 35.27 439,303 -0.76(-2.10%)
Dec 10, 2009 36.84 37.10 35.85 36.03 214,831 -0.61(-1.68%)
Dec 09, 2009 36.84 36.91 35.95 36.64 353,442 -0.29(-0.78%)
Dec 08, 2009 37.43 38.06 36.45 36.93 1,199,791 +1.21(+3.39%)
Dec 07, 2009 35.53 36.30 35.19 35.72 610,727 +0.15(+0.43%)
Dec 04, 2009 36.01 36.11 35.09 35.57 424,585 +0.03(+0.09%)
Dec 03, 2009 35.89 36.32 35.52 35.53 382,162 -0.17(-0.47%)
Dec 02, 2009 34.87 35.82 34.87 35.70 570,553 +0.78(+2.24%)
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.