Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.69 39.92 39.48 39.79 1,184,489 +0.09(+0.23%)
Feb 25, 2010 39.30 39.82 37.61 39.70 2,251,136 +0.09(+0.23%)
Feb 24, 2010 39.12 39.68 39.08 39.61 1,452,162 +0.63(+1.62%)
Feb 23, 2010 39.40 39.79 38.89 38.98 1,487,334 -0.38(-0.97%)
Feb 22, 2010 39.31 39.37 38.80 39.36 785,386 +0.25(+0.64%)
Feb 19, 2010 38.76 39.27 38.73 39.11 917,347 +0.21(+0.54%)
Feb 18, 2010 38.58 38.99 38.51 38.90 762,196 +0.31(+0.80%)
Feb 17, 2010 38.67 38.86 38.58 38.59 953,773 -0.01(-0.03%)
Feb 16, 2010 38.49 38.65 38.07 38.60 597,402 +0.52(+1.37%)
Feb 12, 2010 38.08 38.08 38.08 0 +0.08(+0.21%)
Feb 11, 2010 37.64 38.10 37.41 38.00 765,022 +0.26(+0.69%)
Feb 10, 2010 37.99 38.07 37.40 37.74 515,360 -0.36(-0.94%)
Feb 09, 2010 37.95 38.38 37.73 38.10 860,159 +0.41(+1.09%)
Feb 08, 2010 38.19 38.19 37.65 37.69 841,781 -0.50(-1.31%)
Feb 05, 2010 38.10 38.30 37.42 38.19 1,472,346 +0.00(+0.00%)
Feb 04, 2010 39.13 39.39 38.16 38.19 1,102,946 -1.17(-2.97%)
Feb 03, 2010 39.33 39.55 38.47 39.36 1,595,885 -0.15(-0.38%)
Feb 02, 2010 38.57 39.59 38.22 39.51 1,646,660 +1.11(+2.89%)
Feb 01, 2010 38.47 38.71 38.02 38.40 1,346,686 +0.03(+0.08%)
Jan 29, 2010 38.47 38.87 38.18 38.37 1,089,496 +0.00(+0.00%)
Jan 28, 2010 39.01 39.06 38.31 38.37 956,940 -0.49(-1.26%)
Jan 27, 2010 38.88 39.00 38.61 38.86 810,659 -0.14(-0.36%)
Jan 26, 2010 39.25 39.25 38.95 39.00 762,622 -0.39(-0.99%)
Jan 25, 2010 39.67 39.78 39.21 39.39 982,838 -0.12(-0.30%)
Jan 22, 2010 40.02 40.13 39.45 39.51 1,407,963 -0.90(-2.23%)
Jan 21, 2010 41.43 41.43 40.39 40.41 1,330,165 -1.13(-2.72%)
Jan 20, 2010 41.65 42.13 41.12 41.54 685,125 -0.29(-0.69%)
Jan 19, 2010 40.93 42.50 40.93 41.83 1,642,149 +0.93(+2.27%)
Jan 15, 2010 40.90 40.90 40.90 0 -0.20(-0.49%)
Jan 14, 2010 40.93 41.28 40.64 41.10 817,242 +0.21(+0.51%)
Jan 13, 2010 39.90 40.99 39.87 40.89 1,396,464 +1.17(+2.95%)
Jan 12, 2010 39.66 39.89 39.43 39.72 658,264 -0.05(-0.13%)
Jan 11, 2010 39.49 40.00 39.15 39.77 517,213 +0.36(+0.91%)
Jan 08, 2010 39.45 39.54 39.04 39.41 702,106 -0.29(-0.73%)
Jan 07, 2010 39.98 40.15 39.52 39.70 716,499 -0.32(-0.80%)
Jan 06, 2010 39.94 40.02 39.78 40.02 803,204 +0.13(+0.33%)
Jan 05, 2010 40.22 40.22 39.55 39.89 583,381 -0.40(-0.99%)
Jan 04, 2010 39.70 40.46 39.70 40.29 856,373 +0.68(+1.72%)
Dec 31, 2009 39.61 39.61 39.61 0 -0.21(-0.53%)
Dec 30, 2009 39.73 39.89 39.69 39.82 526,272 -0.08(-0.20%)
Dec 29, 2009 40.16 40.17 39.85 39.90 934,359 -0.22(-0.55%)
Dec 28, 2009 39.87 40.14 39.78 40.12 603,738 +0.21(+0.53%)
Dec 24, 2009 39.88 39.96 39.71 39.91 249,853 +0.11(+0.28%)
Dec 23, 2009 39.46 39.91 39.41 39.80 958,952 +0.77(+1.97%)
Dec 22, 2009 38.70 39.18 38.70 39.03 588,555 +0.31(+0.80%)
Dec 21, 2009 38.40 38.79 38.33 38.72 706,017 +0.63(+1.65%)
Dec 18, 2009 37.83 38.35 37.79 38.09 1,131,646 +0.16(+0.42%)
Dec 17, 2009 38.16 38.28 37.70 37.93 719,260 -0.53(-1.38%)
Dec 16, 2009 38.49 38.62 38.20 38.46 943,952 +0.10(+0.26%)
Dec 15, 2009 38.60 38.60 38.10 38.36 1,085,175 -0.29(-0.75%)
Dec 14, 2009 38.68 38.79 38.51 38.65 820,564 +0.37(+0.97%)
Dec 11, 2009 38.03 38.45 37.90 38.28 853,525 +0.00(+0.00%)
Dec 10, 2009 37.99 38.56 37.76 38.28 1,105,751 +0.63(+1.67%)
Dec 09, 2009 37.63 37.88 37.45 37.65 874,346 -0.12(-0.32%)
Dec 08, 2009 37.79 38.00 37.56 37.77 613,197 -0.16(-0.42%)
Dec 07, 2009 38.00 38.33 37.80 37.93 1,019,559 +0.03(+0.08%)
Dec 04, 2009 37.62 37.97 37.41 37.90 1,237,879 +0.61(+1.64%)
Dec 03, 2009 37.03 38.35 36.81 37.29 1,133,485 -0.39(-1.04%)
Dec 02, 2009 37.15 38.25 36.79 37.68 1,221,336 +0.13(+0.35%)
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.