Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.14 40.70 40.04 40.40 8,899,781 +0.26(+0.64%)
Feb 25, 2010 40.18 40.31 39.81 40.14 9,236,800 -0.35(-0.86%)
Feb 24, 2010 40.44 40.67 40.22 40.49 6,848,411 +0.26(+0.64%)
Feb 23, 2010 40.65 40.84 40.22 40.24 10,793,222 -0.51(-1.26%)
Feb 22, 2010 40.94 40.99 40.54 40.75 10,065,948 -0.20(-0.49%)
Feb 19, 2010 40.72 41.19 40.64 40.95 9,992,624 +0.08(+0.19%)
Feb 18, 2010 40.89 40.99 40.75 40.87 11,378,197 +0.05(+0.12%)
Feb 17, 2010 40.63 41.09 40.50 40.82 9,572,675 +0.15(+0.37%)
Feb 16, 2010 40.41 40.68 40.11 40.67 7,350,440 +0.36(+0.90%)
Feb 12, 2010 40.12 40.31 40.31 40.31 11,221,625 -0.02(-0.04%)
Feb 11, 2010 40.37 40.68 40.13 40.32 11,897,448 -0.24(-0.60%)
Feb 10, 2010 40.74 40.89 40.23 40.57 8,433,745 -0.26(-0.65%)
Feb 09, 2010 41.56 41.68 40.47 40.83 26,246,452 -0.18(-0.44%)
Feb 08, 2010 41.07 41.34 40.47 41.01 8,333,825 -0.16(-0.38%)
Feb 05, 2010 41.07 41.42 40.42 41.17 11,792,188 +0.11(+0.26%)
Feb 04, 2010 42.04 42.15 40.92 41.06 13,327,915 -1.10(-2.61%)
Feb 03, 2010 42.04 42.41 42.01 42.16 9,923,958 -0.11(-0.27%)
Feb 02, 2010 41.82 42.32 41.69 42.27 10,734,292 +0.36(+0.87%)
Feb 01, 2010 41.76 41.99 41.66 41.91 9,919,022 +0.17(+0.41%)
Jan 29, 2010 41.59 42.06 41.51 41.74 13,263,121 +0.29(+0.69%)
Jan 28, 2010 41.30 41.95 41.08 41.45 16,305,770 +0.24(+0.59%)
Jan 27, 2010 40.22 41.31 40.22 41.21 13,585,366 +0.83(+2.05%)
Jan 26, 2010 40.11 40.59 39.75 40.38 20,849,876 +0.62(+1.56%)
Jan 25, 2010 40.48 40.53 39.65 39.76 9,416,129 -0.64(-1.57%)
Jan 22, 2010 40.44 40.89 40.34 40.39 8,361,595 -0.02(-0.05%)
Jan 21, 2010 40.99 41.08 40.19 40.42 8,174,061 -0.41(-1.00%)
Jan 20, 2010 41.12 41.12 40.26 40.82 9,283,766 -0.25(-0.61%)
Jan 19, 2010 40.26 41.22 40.14 41.07 12,008,201 +0.93(+2.31%)
Jan 15, 2010 39.99 40.14 40.14 40.14 10,144,539 +0.06(+0.16%)
Jan 14, 2010 40.22 40.34 39.90 40.08 6,541,899 -0.26(-0.65%)
Jan 13, 2010 40.22 40.50 39.94 40.34 7,084,577 +0.36(+0.89%)
Jan 12, 2010 40.78 40.98 39.12 39.99 15,788,897 -0.71(-1.74%)
Jan 11, 2010 40.63 40.94 40.41 40.69 5,692,446 +0.18(+0.44%)
Jan 08, 2010 40.02 40.56 39.71 40.52 9,214,432 +0.36(+0.89%)
Jan 07, 2010 40.26 40.34 39.00 40.16 14,540,225 -0.37(-0.92%)
Jan 06, 2010 40.64 40.96 40.32 40.53 8,428,224 -0.31(-0.75%)
Jan 05, 2010 40.92 41.17 40.16 40.84 11,045,123 -0.35(-0.86%)
Jan 04, 2010 40.42 41.30 40.37 41.19 7,394,511 +0.82(+2.02%)
Dec 31, 2009 41.02 40.37 40.37 40.37 5,643,810 -0.69(-1.69%)
Dec 30, 2009 41.04 41.25 40.89 41.07 3,482,492 +0.01(+0.03%)
Dec 29, 2009 41.23 41.34 40.80 41.05 4,332,253 -0.10(-0.24%)
Dec 28, 2009 41.02 41.20 40.84 41.15 3,840,758 +0.17(+0.42%)
Dec 24, 2009 40.79 41.00 40.61 40.98 1,798,597 +0.05(+0.12%)
Dec 23, 2009 41.03 41.16 40.72 40.93 6,013,719 +0.09(+0.23%)
Dec 22, 2009 40.87 41.08 40.73 40.84 5,911,744 +0.35(+0.86%)
Dec 21, 2009 40.02 40.77 39.97 40.49 7,957,000 +0.66(+1.67%)
Dec 18, 2009 39.42 39.97 39.18 39.82 16,741,215 +0.87(+2.24%)
Dec 17, 2009 39.28 39.28 38.62 38.95 8,597,976 -0.35(-0.89%)
Dec 16, 2009 39.88 40.07 39.28 39.30 9,641,094 -0.49(-1.22%)
Dec 15, 2009 40.39 40.53 39.65 39.79 7,464,661 -0.79(-1.95%)
Dec 14, 2009 40.61 40.75 40.25 40.58 5,855,077 +0.39(+0.98%)
Dec 11, 2009 40.17 40.45 39.99 40.19 6,204,936 +0.08(+0.20%)
Dec 10, 2009 39.99 40.57 39.97 40.11 9,088,292 +0.09(+0.21%)
Dec 09, 2009 39.80 40.12 39.52 40.02 6,962,883 +0.11(+0.27%)
Dec 08, 2009 39.97 40.12 39.77 39.92 6,840,004 -0.39(-0.97%)
Dec 07, 2009 40.91 41.00 40.20 40.31 8,492,904 -0.26(-0.65%)
Dec 04, 2009 40.74 41.00 40.35 40.57 7,157,455 +0.21(+0.53%)
Dec 03, 2009 40.97 41.09 40.17 40.36 10,213,568 -0.68(-1.65%)
Dec 02, 2009 40.74 41.31 40.70 41.04 6,551,082 +0.30(+0.74%)
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.