Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 56.25 57.03 56.10 56.61 6,351,636 +0.36(+0.64%)
Feb 25, 2010 56.30 56.48 55.78 56.25 6,592,161 -0.49(-0.86%)
Feb 24, 2010 56.66 56.98 56.35 56.74 4,887,605 +0.36(+0.64%)
Feb 23, 2010 56.96 57.22 56.35 56.38 7,702,955 -0.72(-1.26%)
Feb 22, 2010 57.36 57.44 56.80 57.10 7,183,911 -0.28(-0.49%)
Feb 19, 2010 57.05 57.71 56.95 57.38 7,131,581 +0.11(+0.19%)
Feb 18, 2010 57.30 57.44 57.10 57.27 8,120,443 +0.07(+0.12%)
Feb 17, 2010 56.93 57.57 56.75 57.20 6,831,870 +0.21(+0.37%)
Feb 16, 2010 56.62 57.00 56.20 56.99 5,245,895 +0.51(+0.90%)
Feb 12, 2010 56.22 56.48 56.48 56.48 8,008,700 -0.02(-0.04%)
Feb 11, 2010 56.56 57.00 56.23 56.50 8,491,024 -0.34(-0.60%)
Feb 10, 2010 57.09 57.29 56.37 56.84 6,019,033 -0.37(-0.65%)
Feb 09, 2010 58.24 58.40 56.70 57.21 18,731,686 -0.25(-0.44%)
Feb 08, 2010 57.54 57.92 56.70 57.46 5,947,722 -0.22(-0.38%)
Feb 05, 2010 57.54 58.03 56.64 57.68 8,415,902 +0.15(+0.26%)
Feb 04, 2010 58.90 59.06 57.33 57.53 9,511,926 -1.54(-2.61%)
Feb 03, 2010 58.90 59.42 58.86 59.07 7,082,575 -0.16(-0.27%)
Feb 02, 2010 58.60 59.30 58.41 59.23 7,660,898 +0.51(+0.87%)
Feb 01, 2010 58.52 58.84 58.37 58.72 7,079,052 +0.24(+0.41%)
Jan 29, 2010 58.27 58.93 58.16 58.48 9,465,684 +0.40(+0.69%)
Jan 28, 2010 57.87 58.78 57.56 58.08 11,637,175 +0.34(+0.59%)
Jan 27, 2010 56.35 57.88 56.35 57.74 9,695,665 +1.16(+2.05%)
Jan 26, 2010 56.20 56.87 55.70 56.58 14,880,234 +0.87(+1.56%)
Jan 25, 2010 56.72 56.79 55.55 55.71 6,720,145 -0.89(-1.57%)
Jan 22, 2010 56.67 57.30 56.53 56.60 5,967,541 -0.03(-0.05%)
Jan 21, 2010 57.43 57.56 56.31 56.63 5,833,701 -0.57(-1.00%)
Jan 20, 2010 57.62 57.62 56.41 57.20 6,625,680 -0.35(-0.61%)
Jan 19, 2010 56.41 57.75 56.24 57.55 8,570,067 +1.30(+2.31%)
Jan 15, 2010 56.03 56.25 56.25 56.25 7,240,000 +0.09(+0.16%)
Jan 14, 2010 56.35 56.53 55.91 56.16 4,668,852 -0.37(-0.65%)
Jan 13, 2010 56.35 56.75 55.96 56.53 5,056,153 +0.50(+0.89%)
Jan 12, 2010 57.14 57.42 54.82 56.03 11,268,291 -0.99(-1.74%)
Jan 11, 2010 56.93 57.36 56.62 57.02 4,062,611 +0.25(+0.44%)
Jan 08, 2010 56.07 56.83 55.64 56.77 6,576,197 +0.50(+0.89%)
Jan 07, 2010 56.41 56.53 54.65 56.27 10,377,133 -0.52(-0.92%)
Jan 06, 2010 56.94 57.39 56.50 56.79 6,015,093 -0.43(-0.75%)
Jan 05, 2010 57.33 57.69 56.27 57.22 7,882,733 -0.50(-0.86%)
Jan 04, 2010 56.63 57.87 56.56 57.72 5,277,348 +1.15(+2.02%)
Dec 31, 2009 57.47 56.57 56.57 56.57 4,027,900 -0.97(-1.69%)
Dec 30, 2009 57.51 57.80 57.30 57.54 2,485,401 +0.02(+0.03%)
Dec 29, 2009 57.77 57.92 57.17 57.52 3,091,862 -0.14(-0.24%)
Dec 28, 2009 57.48 57.73 57.23 57.66 2,741,090 +0.24(+0.42%)
Dec 24, 2009 57.16 57.45 56.90 57.42 1,283,631 +0.07(+0.12%)
Dec 23, 2009 57.49 57.67 57.05 57.35 4,291,898 +0.13(+0.23%)
Dec 22, 2009 57.27 57.56 57.07 57.22 4,219,120 +0.49(+0.86%)
Dec 21, 2009 56.07 57.12 56.00 56.73 5,678,788 +0.93(+1.67%)
Dec 18, 2009 55.23 56.01 54.90 55.80 11,947,946 +1.22(+2.24%)
Dec 17, 2009 55.04 55.04 54.12 54.58 6,136,242 -0.49(-0.89%)
Dec 16, 2009 55.88 56.14 55.04 55.07 6,880,699 -0.68(-1.22%)
Dec 15, 2009 56.59 56.79 55.55 55.75 5,327,413 -1.11(-1.95%)
Dec 14, 2009 56.90 57.10 56.40 56.86 4,178,678 +0.55(+0.98%)
Dec 11, 2009 56.29 56.68 56.04 56.31 4,428,367 +0.11(+0.20%)
Dec 10, 2009 56.04 56.85 56.00 56.20 6,486,173 +0.12(+0.21%)
Dec 09, 2009 55.76 56.21 55.38 56.08 4,969,302 +0.15(+0.27%)
Dec 08, 2009 56.00 56.21 55.72 55.93 4,881,605 -0.55(-0.97%)
Dec 07, 2009 57.32 57.45 56.33 56.48 6,061,254 -0.37(-0.65%)
Dec 04, 2009 57.08 57.45 56.54 56.85 5,108,165 +0.30(+0.53%)
Dec 03, 2009 57.41 57.57 56.29 56.55 7,289,265 -0.95(-1.65%)
Dec 02, 2009 57.08 57.88 57.03 57.50 4,675,406 +0.42(+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.