Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.10 35.66 34.73 35.66 9,242,462 +0.74(+2.12%)
Feb 25, 2010 33.93 34.95 33.90 34.92 9,123,763 +0.58(+1.68%)
Feb 24, 2010 33.01 34.43 32.88 34.34 11,217,962 +1.65(+5.06%)
Feb 23, 2010 33.97 34.19 32.63 32.69 7,963,604 -1.24(-3.65%)
Feb 22, 2010 34.21 34.64 33.78 33.93 6,875,600 -0.56(-1.63%)
Feb 19, 2010 34.31 35.28 34.22 34.49 8,809,007 +0.01(+0.04%)
Feb 18, 2010 34.59 34.79 34.33 34.47 4,248,927 -0.16(-0.47%)
Feb 17, 2010 35.25 35.26 34.52 34.64 3,535,092 -0.48(-1.37%)
Feb 16, 2010 34.87 35.28 34.57 35.12 5,555,563 +0.72(+2.09%)
Feb 12, 2010 33.45 34.40 34.40 34.40 38,099,724 +0.71(+2.10%)
Feb 11, 2010 33.15 33.86 32.88 33.69 8,967,007 +1.03(+3.16%)
Feb 10, 2010 33.27 33.28 32.61 32.66 8,938,130 -0.81(-2.41%)
Feb 09, 2010 33.65 34.02 33.12 33.47 6,394,848 +0.34(+1.03%)
Feb 08, 2010 33.68 34.73 33.11 33.13 12,014,460 -0.06(-0.19%)
Feb 05, 2010 32.03 33.41 32.03 33.19 14,458,546 +1.36(+4.27%)
Feb 04, 2010 33.86 33.86 31.41 31.83 18,990,764 -2.70(-7.81%)
Feb 03, 2010 34.55 34.98 34.28 34.52 5,846,501 -0.13(-0.38%)
Feb 02, 2010 34.30 34.95 34.05 34.65 5,871,173 +0.24(+0.68%)
Feb 01, 2010 34.05 34.59 33.51 34.42 6,297,725 +0.52(+1.53%)
Jan 29, 2010 34.70 35.03 33.78 33.90 6,604,807 -0.44(-1.27%)
Jan 28, 2010 35.28 35.46 34.19 34.34 8,894,556 -0.45(-1.30%)
Jan 27, 2010 33.99 34.93 33.52 34.79 11,251,332 +0.96(+2.84%)
Jan 26, 2010 35.61 35.65 33.81 33.83 11,561,799 -2.46(-6.77%)
Jan 25, 2010 37.40 37.59 36.23 36.28 6,226,458 -0.61(-1.65%)
Jan 22, 2010 36.42 37.58 36.42 36.89 9,761,881 +0.13(+0.36%)
Jan 21, 2010 39.08 39.08 36.15 36.76 15,365,265 -2.24(-5.75%)
Jan 20, 2010 39.44 39.71 38.79 39.00 5,159,556 -0.97(-2.42%)
Jan 19, 2010 39.84 40.32 39.55 39.97 4,262,541 +0.11(+0.28%)
Jan 15, 2010 40.39 39.86 39.86 39.86 19,515,216 -0.53(-1.32%)
Jan 14, 2010 40.42 40.68 40.18 40.39 2,682,659 -0.17(-0.43%)
Jan 13, 2010 40.59 40.72 39.54 40.57 5,246,703 +0.13(+0.31%)
Jan 12, 2010 41.22 41.52 40.34 40.44 4,116,674 -0.84(-2.03%)
Jan 11, 2010 41.38 41.72 40.92 41.28 3,794,387 -0.01(-0.02%)
Jan 08, 2010 40.11 41.37 39.91 41.29 7,565,981 +1.07(+2.67%)
Jan 07, 2010 40.12 40.43 39.96 40.21 4,975,225 +0.05(+0.12%)
Jan 06, 2010 40.24 40.42 39.96 40.16 4,268,210 -0.27(-0.68%)
Jan 05, 2010 40.24 40.69 39.94 40.44 4,797,054 -0.03(-0.08%)
Jan 04, 2010 40.00 40.60 39.89 40.47 4,501,961 +0.76(+1.92%)
Dec 31, 2009 40.17 39.71 39.71 39.71 12,133,024 -0.28(-0.70%)
Dec 30, 2009 39.74 40.15 39.52 39.99 2,454,238 -0.01(-0.02%)
Dec 29, 2009 40.13 40.62 39.69 39.99 3,275,595 -0.14(-0.35%)
Dec 28, 2009 39.19 40.17 39.19 40.13 4,138,621 +0.99(+2.54%)
Dec 24, 2009 38.77 39.14 38.74 39.14 1,070,929 +0.37(+0.97%)
Dec 23, 2009 38.70 38.83 38.41 38.77 2,764,967 +0.08(+0.20%)
Dec 22, 2009 38.41 38.76 38.30 38.69 3,876,035 +0.36(+0.93%)
Dec 21, 2009 38.24 38.57 38.09 38.33 2,552,258 -0.02(-0.04%)
Dec 18, 2009 38.62 38.71 37.85 38.35 5,556,197 -0.01(-0.02%)
Dec 17, 2009 38.77 39.35 38.36 38.36 3,754,418 -0.71(-1.82%)
Dec 16, 2009 38.92 39.35 38.63 39.07 5,853,947 -0.08(-0.21%)
Dec 15, 2009 39.18 39.31 38.94 39.15 2,797,804 -0.21(-0.53%)
Dec 14, 2009 39.37 39.76 39.20 39.36 2,600,325 -0.13(-0.33%)
Dec 11, 2009 39.21 39.55 38.79 39.49 5,895,160 +0.74(+1.90%)
Dec 10, 2009 38.53 39.04 38.31 38.75 6,446,468 +0.25(+0.66%)
Dec 09, 2009 37.73 38.78 37.38 38.50 4,719,755 +0.74(+1.97%)
Dec 08, 2009 37.83 38.10 37.64 37.76 6,188,290 -0.47(-1.23%)
Dec 07, 2009 39.31 39.56 38.06 38.23 4,662,827 -0.82(-2.10%)
Dec 04, 2009 39.50 39.57 38.39 39.05 5,773,950 +0.07(+0.19%)
Dec 03, 2009 39.21 39.55 38.80 38.98 7,891,551 +0.19(+0.50%)
Dec 02, 2009 39.24 39.85 38.70 38.78 6,804,991 -0.29(-0.75%)
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.