Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 45.72 46.06 45.36 45.96 5,623,079 +0.24(+0.51%)
Feb 25, 2010 45.39 45.74 45.09 45.72 7,161,051 -0.19(-0.41%)
Feb 24, 2010 45.87 46.22 45.59 45.91 6,157,208 +0.21(+0.45%)
Feb 23, 2010 46.11 46.50 45.68 45.71 6,946,334 -0.56(-1.20%)
Feb 22, 2010 46.85 46.88 46.19 46.26 5,276,042 -0.48(-1.03%)
Feb 19, 2010 46.53 46.87 46.22 46.74 5,612,954 +0.24(+0.51%)
Feb 18, 2010 45.91 46.55 45.91 46.51 4,712,744 +0.56(+1.21%)
Feb 17, 2010 46.11 46.20 45.72 45.95 5,397,671 +0.06(+0.14%)
Feb 16, 2010 45.67 45.99 45.25 45.89 6,345,983 +0.74(+1.63%)
Feb 12, 2010 45.13 45.16 45.16 45.16 9,544,274 -0.62(-1.36%)
Feb 11, 2010 45.18 45.85 44.96 45.78 9,687,137 +0.94(+2.10%)
Feb 10, 2010 44.94 45.22 44.48 44.84 4,287,622 -0.06(-0.13%)
Feb 09, 2010 44.64 45.29 44.43 44.89 7,456,577 +0.68(+1.53%)
Feb 08, 2010 44.76 44.76 44.05 44.21 7,728,167 -0.58(-1.29%)
Feb 05, 2010 45.14 45.34 44.06 44.79 9,482,857 -0.38(-0.85%)
Feb 04, 2010 46.27 46.27 44.96 45.17 9,315,542 -1.31(-2.81%)
Feb 03, 2010 45.53 46.58 45.53 46.48 5,964,023 +0.61(+1.33%)
Feb 02, 2010 46.02 46.16 45.45 45.87 8,223,848 +0.15(+0.33%)
Feb 01, 2010 46.10 46.13 45.59 45.72 6,369,752 -0.19(-0.41%)
Jan 29, 2010 46.39 46.70 45.73 45.90 7,622,749 -0.15(-0.32%)
Jan 28, 2010 47.12 47.13 45.12 46.05 11,960,065 -0.88(-1.88%)
Jan 27, 2010 46.38 47.24 46.20 46.93 8,884,697 +0.38(+0.82%)
Jan 26, 2010 46.46 47.18 46.22 46.55 5,502,434 -0.11(-0.24%)
Jan 25, 2010 46.95 47.27 46.47 46.67 5,938,253 +0.20(+0.43%)
Jan 22, 2010 46.99 47.24 46.36 46.47 8,432,692 -0.70(-1.48%)
Jan 21, 2010 48.25 48.25 47.09 47.16 8,387,246 -1.15(-2.38%)
Jan 20, 2010 48.38 48.55 47.67 48.31 6,437,391 -0.23(-0.47%)
Jan 19, 2010 47.80 48.57 47.62 48.54 7,891,268 +1.00(+2.10%)
Jan 15, 2010 47.63 47.55 47.55 47.55 6,935,073 -0.07(-0.16%)
Jan 14, 2010 47.76 47.86 47.57 47.62 4,618,883 -0.16(-0.33%)
Jan 13, 2010 47.97 47.97 47.45 47.78 5,439,333 -0.15(-0.32%)
Jan 12, 2010 47.66 48.01 47.51 47.93 5,316,094 +0.04(+0.08%)
Jan 11, 2010 48.12 48.25 47.57 47.89 5,132,547 -0.19(-0.40%)
Jan 08, 2010 47.73 48.09 47.51 48.09 5,972,041 +0.34(+0.70%)
Jan 07, 2010 47.52 47.77 46.83 47.75 7,838,178 +0.03(+0.07%)
Jan 06, 2010 47.84 48.25 47.62 47.72 9,238,251 +0.67(+1.42%)
Jan 05, 2010 47.22 47.47 46.59 47.05 4,992,287 -0.30(-0.63%)
Jan 04, 2010 47.39 47.59 47.15 47.35 5,337,048 +0.20(+0.42%)
Dec 31, 2009 47.78 47.15 47.15 47.15 3,594,314 -0.70(-1.47%)
Dec 30, 2009 47.90 48.08 47.71 47.85 4,550,218 -0.13(-0.27%)
Dec 29, 2009 47.78 48.09 47.70 47.98 6,778,833 +0.39(+0.81%)
Dec 28, 2009 47.21 47.67 47.15 47.59 4,127,338 +0.51(+1.09%)
Dec 24, 2009 46.94 47.33 46.94 47.08 1,632,814 +0.21(+0.44%)
Dec 23, 2009 46.74 46.95 46.42 46.87 3,331,823 +0.13(+0.28%)
Dec 22, 2009 46.68 46.94 46.50 46.74 3,233,557 +0.05(+0.11%)
Dec 21, 2009 46.21 46.89 46.15 46.69 4,841,895 +0.51(+1.11%)
Dec 18, 2009 46.08 46.39 45.94 46.18 11,692,118 +0.29(+0.62%)
Dec 17, 2009 46.42 46.47 45.82 45.89 6,736,311 -0.78(-1.66%)
Dec 16, 2009 47.06 47.35 46.49 46.67 6,998,534 -0.50(-1.05%)
Dec 15, 2009 46.82 47.29 46.50 47.16 8,123,947 +0.45(+0.96%)
Dec 14, 2009 46.73 46.86 46.57 46.71 8,766,422 +0.09(+0.20%)
Dec 11, 2009 45.95 46.66 45.88 46.62 8,397,546 +0.61(+1.33%)
Dec 10, 2009 45.60 46.06 45.46 46.01 8,856,594 +0.54(+1.18%)
Dec 09, 2009 44.63 45.58 44.51 45.47 11,571,867 +1.50(+3.41%)
Dec 08, 2009 43.54 44.16 43.34 43.98 8,849,345 -0.46(-1.03%)
Dec 07, 2009 44.43 44.97 44.28 44.43 5,358,730 -0.19(-0.42%)
Dec 04, 2009 44.24 44.82 44.12 44.62 7,673,184 +0.62(+1.41%)
Dec 03, 2009 44.71 44.86 43.91 44.00 5,247,792 -0.72(-1.61%)
Dec 02, 2009 44.72 45.13 44.43 44.72 5,220,557 -0.13(-0.28%)
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.