Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.20 40.36 39.98 40.20 1,484,204 +0.09(+0.23%)
Feb 25, 2010 39.72 40.17 39.55 40.11 1,434,766 +0.11(+0.28%)
Feb 24, 2010 40.11 40.13 39.80 40.00 1,282,328 +0.03(+0.08%)
Feb 23, 2010 39.97 40.13 39.66 39.97 1,558,328 -0.05(-0.11%)
Feb 22, 2010 40.09 40.17 39.89 40.01 1,321,609 +0.01(+0.02%)
Feb 19, 2010 39.94 40.07 39.63 40.01 1,563,252 +0.07(+0.18%)
Feb 18, 2010 39.48 40.07 39.44 39.94 1,624,959 +0.34(+0.86%)
Feb 17, 2010 39.38 39.66 39.33 39.60 1,718,691 +0.31(+0.80%)
Feb 16, 2010 38.99 39.31 38.95 39.28 1,726,811 +0.35(+0.91%)
Feb 12, 2010 39.33 38.93 38.93 38.93 2,551,067 -0.50(-1.26%)
Feb 11, 2010 39.46 39.54 39.08 39.42 1,543,974 -0.08(-0.20%)
Feb 10, 2010 39.86 39.86 39.35 39.50 1,551,800 -0.30(-0.76%)
Feb 09, 2010 39.79 39.99 39.38 39.80 1,773,692 +0.28(+0.71%)
Feb 08, 2010 39.76 40.10 39.38 39.52 2,376,285 -0.20(-0.50%)
Feb 05, 2010 39.69 39.80 39.27 39.72 2,079,291 +0.14(+0.36%)
Feb 04, 2010 40.00 40.38 39.40 39.58 3,274,582 -0.20(-0.51%)
Feb 03, 2010 39.47 39.90 39.25 39.78 1,950,687 +0.26(+0.66%)
Feb 02, 2010 39.09 39.61 38.85 39.52 1,609,818 +0.60(+1.55%)
Feb 01, 2010 38.90 39.07 38.70 38.91 992,331 +0.11(+0.29%)
Jan 29, 2010 38.96 39.21 38.76 38.80 1,871,965 -0.08(-0.20%)
Jan 28, 2010 39.00 39.49 38.83 38.88 2,415,712 +0.03(+0.08%)
Jan 27, 2010 38.80 39.07 38.66 38.85 3,276,420 -0.01(-0.03%)
Jan 26, 2010 39.10 39.10 38.71 38.86 1,839,272 -0.27(-0.69%)
Jan 25, 2010 39.31 39.33 38.96 39.13 2,150,701 +0.03(+0.08%)
Jan 22, 2010 39.67 39.84 39.06 39.10 2,068,232 -0.57(-1.44%)
Jan 21, 2010 40.12 40.31 39.34 39.67 2,031,957 -0.26(-0.65%)
Jan 20, 2010 39.91 40.03 39.55 39.93 1,286,234 -0.05(-0.13%)
Jan 19, 2010 39.84 40.44 39.74 39.98 1,615,201 +0.19(+0.47%)
Jan 15, 2010 40.25 39.79 39.79 39.79 2,051,774 -0.46(-1.13%)
Jan 14, 2010 40.14 40.45 40.00 40.25 952,511 -0.03(-0.06%)
Jan 13, 2010 39.93 40.52 39.86 40.27 1,336,208 +0.33(+0.81%)
Jan 12, 2010 39.82 39.99 39.70 39.95 1,325,517 +0.06(+0.15%)
Jan 11, 2010 39.83 39.93 39.31 39.89 1,853,765 -0.01(-0.03%)
Jan 08, 2010 39.75 39.94 39.38 39.90 1,909,327 +0.01(+0.02%)
Jan 07, 2010 40.13 40.13 39.69 39.90 2,270,480 -0.38(-0.95%)
Jan 06, 2010 40.17 40.61 39.99 40.28 1,825,396 -0.10(-0.26%)
Jan 05, 2010 39.84 40.84 39.49 40.38 5,207,975 +0.44(+1.09%)
Jan 04, 2010 40.03 40.03 39.73 39.95 1,559,617 +0.28(+0.71%)
Dec 31, 2009 40.10 39.67 39.67 39.67 1,113,459 -0.38(-0.94%)
Dec 30, 2009 40.07 40.33 39.98 40.05 959,417 -0.17(-0.42%)
Dec 29, 2009 40.26 40.42 40.17 40.22 1,076,828 -0.06(-0.15%)
Dec 28, 2009 40.37 40.44 40.07 40.27 759,520 +0.03(+0.06%)
Dec 24, 2009 40.29 40.36 40.09 40.25 385,499 +0.03(+0.06%)
Dec 23, 2009 40.25 40.40 39.97 40.22 1,483,711 -0.02(-0.05%)
Dec 22, 2009 40.18 40.46 40.12 40.24 1,429,475 +0.08(+0.19%)
Dec 21, 2009 40.06 40.35 40.05 40.16 2,379,306 +0.23(+0.59%)
Dec 18, 2009 40.20 40.24 39.69 39.93 3,130,091 -0.13(-0.32%)
Dec 17, 2009 40.03 40.18 39.96 40.06 1,444,933 -0.57(-1.40%)
Dec 16, 2009 40.67 40.74 40.18 40.63 2,192,142 -0.01(-0.03%)
Dec 15, 2009 40.70 40.79 40.42 40.64 1,936,742 -0.11(-0.27%)
Dec 14, 2009 40.88 40.89 40.64 40.75 2,121,677 +0.05(+0.13%)
Dec 11, 2009 40.48 41.03 40.44 40.70 3,531,090 +0.40(+0.98%)
Dec 10, 2009 40.41 40.50 40.14 40.30 1,627,057 +0.05(+0.13%)
Dec 09, 2009 39.96 40.35 39.60 40.25 3,297,677 +0.38(+0.96%)
Dec 08, 2009 39.62 40.26 39.24 39.86 3,423,150 +0.16(+0.41%)
Dec 07, 2009 39.97 40.05 39.44 39.70 2,481,245 -0.23(-0.57%)
Dec 04, 2009 39.97 40.25 39.57 39.93 2,337,987 +0.18(+0.44%)
Dec 03, 2009 39.96 40.10 39.66 39.75 1,426,598 -0.07(-0.18%)
Dec 02, 2009 39.42 40.23 39.34 39.83 2,181,126 +0.33(+0.84%)
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.