Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.16 42.75 42.05 42.43 8,474,230 +0.27(+0.64%)
Feb 25, 2010 42.20 42.33 41.81 42.16 8,795,134 -0.37(-0.86%)
Feb 24, 2010 42.47 42.71 42.24 42.53 6,520,948 +0.27(+0.64%)
Feb 23, 2010 42.69 42.89 42.24 42.26 10,277,134 -0.54(-1.26%)
Feb 22, 2010 42.99 43.05 42.57 42.80 9,584,636 -0.21(-0.49%)
Feb 19, 2010 42.76 43.26 42.69 43.01 9,514,818 +0.08(+0.19%)
Feb 18, 2010 42.95 43.05 42.80 42.93 10,834,139 +0.05(+0.12%)
Feb 17, 2010 42.67 43.15 42.54 42.87 9,114,949 +0.16(+0.37%)
Feb 16, 2010 42.44 42.72 42.12 42.72 6,998,972 +0.38(+0.90%)
Feb 12, 2010 42.14 42.33 42.33 42.33 10,685,053 -0.02(-0.04%)
Feb 11, 2010 42.39 42.72 42.15 42.35 11,328,561 -0.25(-0.60%)
Feb 10, 2010 42.79 42.94 42.25 42.60 8,030,478 -0.28(-0.65%)
Feb 09, 2010 43.65 43.77 42.50 42.88 24,991,454 -0.19(-0.44%)
Feb 08, 2010 43.13 43.41 42.50 43.07 7,935,336 -0.16(-0.38%)
Feb 05, 2010 43.13 43.49 42.45 43.23 11,228,334 +0.11(+0.26%)
Feb 04, 2010 44.15 44.27 42.97 43.12 12,690,628 -1.15(-2.61%)
Feb 03, 2010 44.15 44.54 44.12 44.27 9,449,435 -0.12(-0.27%)
Feb 02, 2010 43.92 44.45 43.78 44.39 10,221,023 +0.38(+0.87%)
Feb 01, 2010 43.86 44.10 43.75 44.01 9,444,735 +0.18(+0.41%)
Jan 29, 2010 43.67 44.17 43.59 43.83 12,628,933 +0.30(+0.69%)
Jan 28, 2010 43.37 44.06 43.14 43.53 15,526,095 +0.25(+0.59%)
Jan 27, 2010 42.24 43.38 42.24 43.28 12,935,769 +0.87(+2.05%)
Jan 26, 2010 42.12 42.63 41.75 42.41 19,852,922 +0.65(+1.56%)
Jan 25, 2010 42.51 42.57 41.64 41.76 8,965,888 -0.67(-1.57%)
Jan 22, 2010 42.48 42.95 42.37 42.42 7,961,778 -0.02(-0.05%)
Jan 21, 2010 43.05 43.14 42.21 42.45 7,783,211 -0.43(-1.00%)
Jan 20, 2010 43.19 43.19 42.28 42.87 8,839,855 -0.26(-0.61%)
Jan 19, 2010 42.28 43.28 42.15 43.14 11,434,018 +0.97(+2.31%)
Jan 15, 2010 42.00 42.16 42.16 42.16 9,659,469 +0.07(+0.16%)
Jan 14, 2010 42.24 42.37 41.91 42.09 6,229,092 -0.28(-0.65%)
Jan 13, 2010 42.24 42.54 41.94 42.37 6,745,822 +0.37(+0.89%)
Jan 12, 2010 42.83 43.04 41.09 42.00 15,033,937 -0.74(-1.74%)
Jan 11, 2010 42.67 42.99 42.44 42.74 5,420,257 +0.19(+0.44%)
Jan 08, 2010 42.03 42.60 41.70 42.55 8,773,835 +0.37(+0.89%)
Jan 07, 2010 42.28 42.37 40.96 42.18 13,844,971 -0.39(-0.92%)
Jan 06, 2010 42.68 43.02 42.35 42.57 8,025,221 -0.32(-0.75%)
Jan 05, 2010 42.97 43.24 42.18 42.89 10,516,991 -0.37(-0.86%)
Jan 04, 2010 42.45 43.37 42.39 43.26 7,040,936 +0.86(+2.02%)
Dec 31, 2009 43.08 42.40 42.40 42.40 5,373,946 -0.73(-1.69%)
Dec 30, 2009 43.11 43.32 42.95 43.13 3,315,974 +0.02(+0.03%)
Dec 29, 2009 43.30 43.41 42.85 43.11 4,125,102 -0.10(-0.24%)
Dec 28, 2009 43.08 43.27 42.90 43.22 3,657,109 +0.18(+0.42%)
Dec 24, 2009 42.84 43.06 42.65 43.04 1,712,595 +0.05(+0.12%)
Dec 23, 2009 43.09 43.23 42.76 42.99 5,726,167 +0.10(+0.23%)
Dec 22, 2009 42.93 43.14 42.78 42.89 5,629,068 +0.37(+0.86%)
Dec 21, 2009 42.03 42.81 41.97 42.52 7,576,529 +0.70(+1.67%)
Dec 18, 2009 41.40 41.98 41.15 41.82 15,940,719 +0.91(+2.24%)
Dec 17, 2009 41.25 41.25 40.56 40.91 8,186,856 -0.37(-0.89%)
Dec 16, 2009 41.88 42.08 41.25 41.28 9,180,096 -0.51(-1.22%)
Dec 15, 2009 42.42 42.57 41.64 41.79 7,107,732 -0.83(-1.95%)
Dec 14, 2009 42.65 42.80 42.27 42.62 5,575,111 +0.41(+0.98%)
Dec 11, 2009 42.19 42.48 42.00 42.21 5,908,242 +0.08(+0.20%)
Dec 10, 2009 42.00 42.61 41.97 42.12 8,653,727 +0.09(+0.21%)
Dec 09, 2009 41.79 42.13 41.51 42.03 6,629,947 +0.11(+0.27%)
Dec 08, 2009 41.97 42.13 41.76 41.92 6,512,943 -0.41(-0.97%)
Dec 07, 2009 42.96 43.06 42.22 42.33 8,086,808 -0.28(-0.65%)
Dec 04, 2009 42.78 43.06 42.38 42.61 6,815,215 +0.22(+0.53%)
Dec 03, 2009 43.03 43.15 42.19 42.39 9,725,197 -0.71(-1.65%)
Dec 02, 2009 42.78 43.38 42.75 43.10 6,237,836 +0.31(+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.