Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.97 37.09 36.43 36.50 5,112,998 -0.37(-1.00%)
Feb 25, 2010 36.51 37.00 36.18 36.87 6,126,328 -0.08(-0.22%)
Feb 24, 2010 36.51 36.96 36.38 36.95 5,881,499 +0.55(+1.51%)
Feb 23, 2010 36.50 36.73 36.03 36.40 6,150,334 -0.17(-0.46%)
Feb 22, 2010 36.48 36.76 36.28 36.57 5,584,689 +0.23(+0.63%)
Feb 19, 2010 36.00 36.49 36.00 36.34 4,469,199 +0.19(+0.53%)
Feb 18, 2010 36.02 36.25 35.94 36.15 4,705,972 -0.13(-0.36%)
Feb 17, 2010 36.46 36.82 36.02 36.28 5,794,358 -0.15(-0.41%)
Feb 16, 2010 35.90 36.45 35.78 36.43 4,622,573 +0.67(+1.87%)
Feb 12, 2010 35.44 35.76 35.76 35.76 5,195,800 +0.11(+0.31%)
Feb 11, 2010 35.53 35.75 35.16 35.65 5,386,859 +0.25(+0.71%)
Feb 10, 2010 35.90 36.02 35.35 35.40 6,440,671 -0.58(-1.61%)
Feb 09, 2010 35.72 36.33 35.70 35.98 5,554,109 +0.51(+1.44%)
Feb 08, 2010 35.82 36.24 35.47 35.47 4,602,181 -0.35(-0.98%)
Feb 05, 2010 35.65 35.85 35.16 35.82 7,297,847 +0.23(+0.65%)
Feb 04, 2010 36.78 36.80 35.55 35.59 6,386,706 -1.44(-3.89%)
Feb 03, 2010 37.13 37.47 36.91 37.03 4,442,594 -0.25(-0.67%)
Feb 02, 2010 36.80 37.45 36.75 37.28 5,378,696 +0.61(+1.68%)
Feb 01, 2010 36.82 36.93 36.61 36.67 5,630,000 +0.01(+0.04%)
Jan 29, 2010 36.64 37.13 36.51 36.65 9,077,130 +0.30(+0.83%)
Jan 28, 2010 36.95 37.09 36.05 36.35 8,382,963 -0.57(-1.54%)
Jan 27, 2010 37.25 37.44 36.83 36.92 8,364,591 -0.14(-0.38%)
Jan 26, 2010 37.13 37.58 37.01 37.06 6,950,812 -0.47(-1.25%)
Jan 25, 2010 37.32 37.84 37.32 37.53 5,594,395 +0.38(+1.02%)
Jan 22, 2010 38.09 38.22 37.08 37.15 9,599,182 -1.02(-2.67%)
Jan 21, 2010 38.72 39.03 38.00 38.17 6,824,368 -0.60(-1.55%)
Jan 20, 2010 38.77 39.06 38.50 38.77 5,295,150 -0.33(-0.84%)
Jan 19, 2010 38.87 39.40 38.65 39.10 4,974,833 +0.17(+0.44%)
Jan 15, 2010 39.34 38.93 38.93 38.93 5,803,500 -0.42(-1.07%)
Jan 14, 2010 39.31 39.74 39.24 39.35 4,046,429 -0.38(-0.96%)
Jan 13, 2010 39.37 39.85 39.31 39.73 4,399,986 +0.47(+1.20%)
Jan 12, 2010 39.10 39.33 38.71 39.26 6,770,819 +0.03(+0.08%)
Jan 11, 2010 40.04 40.04 39.00 39.23 9,569,235 -0.68(-1.70%)
Jan 08, 2010 40.64 40.86 39.75 39.91 14,178,807 -1.63(-3.92%)
Jan 07, 2010 40.80 41.59 40.70 41.54 8,761,905 +0.65(+1.59%)
Jan 06, 2010 41.21 41.34 40.66 40.89 4,192,422 -0.32(-0.78%)
Jan 05, 2010 40.54 41.50 40.50 41.21 6,979,190 +1.02(+2.54%)
Jan 04, 2010 39.84 40.58 39.63 40.19 6,433,713 +0.73(+1.85%)
Dec 31, 2009 40.20 39.46 39.46 39.46 3,762,600 -0.88(-2.18%)
Dec 30, 2009 40.38 40.57 40.26 40.34 2,566,759 -0.08(-0.20%)
Dec 29, 2009 41.00 41.11 40.38 40.42 4,110,699 -0.47(-1.15%)
Dec 28, 2009 40.81 41.20 40.70 40.89 4,465,017 +0.19(+0.47%)
Dec 24, 2009 40.89 41.12 40.63 40.70 2,079,014 -0.06(-0.15%)
Dec 23, 2009 40.49 40.86 40.16 40.76 5,708,249 +0.31(+0.77%)
Dec 22, 2009 40.29 40.64 40.01 40.45 4,667,809 +0.38(+0.95%)
Dec 21, 2009 39.52 40.45 39.45 40.07 7,938,371 +0.57(+1.44%)
Dec 18, 2009 41.16 41.23 39.26 39.50 15,380,121 -1.44(-3.52%)
Dec 17, 2009 41.23 41.51 40.94 40.94 9,550,875 -0.44(-1.06%)
Dec 16, 2009 41.90 42.17 41.05 41.38 11,777,966 -0.15(-0.36%)
Dec 15, 2009 43.00 43.14 40.96 41.53 43,718,391 -3.84(-8.46%)
Dec 14, 2009 44.80 45.55 44.74 45.37 8,927,764 +1.03(+2.32%)
Dec 11, 2009 43.75 44.43 43.37 44.34 5,926,205 +1.13(+2.62%)
Dec 10, 2009 43.25 43.63 42.94 43.21 4,281,873 +0.18(+0.42%)
Dec 09, 2009 43.50 43.59 42.56 43.03 4,921,338 -0.43(-0.99%)
Dec 08, 2009 43.66 44.09 43.30 43.46 4,514,050 -0.51(-1.16%)
Dec 07, 2009 43.85 44.05 43.60 43.97 3,395,675 +0.18(+0.41%)
Dec 04, 2009 44.43 44.50 43.22 43.79 5,046,902 +0.25(+0.57%)
Dec 03, 2009 44.02 44.50 43.50 43.54 6,886,418 +0.41(+0.95%)
Dec 02, 2009 43.56 43.83 43.05 43.13 5,113,311 -0.40(-0.92%)
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.