Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 45.74 46.08 45.37 45.97 5,621,574 +0.24(+0.51%)
Feb 25, 2010 45.40 45.75 45.11 45.74 7,159,134 -0.19(-0.41%)
Feb 24, 2010 45.89 46.23 45.60 45.93 6,155,560 +0.21(+0.45%)
Feb 23, 2010 46.12 46.51 45.70 45.72 6,944,476 -0.56(-1.20%)
Feb 22, 2010 46.87 46.90 46.20 46.28 5,274,630 -0.48(-1.03%)
Feb 19, 2010 46.54 46.88 46.24 46.76 5,611,452 +0.24(+0.51%)
Feb 18, 2010 45.92 46.56 45.92 46.52 4,711,483 +0.56(+1.21%)
Feb 17, 2010 46.13 46.21 45.74 45.97 5,396,227 +0.06(+0.14%)
Feb 16, 2010 45.68 46.00 45.26 45.90 6,344,286 +0.74(+1.63%)
Feb 12, 2010 45.14 45.17 45.17 45.17 9,541,721 -0.62(-1.36%)
Feb 11, 2010 45.19 45.86 44.97 45.79 9,684,546 +0.94(+2.10%)
Feb 10, 2010 44.95 45.23 44.49 44.85 4,286,475 -0.06(-0.13%)
Feb 09, 2010 44.65 45.30 44.44 44.91 7,454,582 +0.68(+1.53%)
Feb 08, 2010 44.77 44.77 44.07 44.23 7,726,100 -0.58(-1.29%)
Feb 05, 2010 45.16 45.35 44.07 44.80 9,480,320 -0.38(-0.85%)
Feb 04, 2010 46.28 46.28 44.97 45.18 9,313,050 -1.31(-2.81%)
Feb 03, 2010 45.54 46.59 45.54 46.49 5,962,427 +0.61(+1.33%)
Feb 02, 2010 46.03 46.17 45.46 45.88 8,221,649 +0.15(+0.33%)
Feb 01, 2010 46.11 46.14 45.60 45.73 6,368,048 -0.19(-0.41%)
Jan 29, 2010 46.41 46.71 45.74 45.91 7,620,710 -0.15(-0.32%)
Jan 28, 2010 47.13 47.14 45.13 46.06 11,956,866 -0.88(-1.88%)
Jan 27, 2010 46.39 47.26 46.21 46.95 8,882,321 +0.38(+0.82%)
Jan 26, 2010 46.47 47.19 46.23 46.57 5,500,963 -0.11(-0.24%)
Jan 25, 2010 46.96 47.28 46.48 46.68 5,936,665 +0.20(+0.43%)
Jan 22, 2010 47.00 47.25 46.38 46.48 8,430,436 -0.70(-1.48%)
Jan 21, 2010 48.26 48.26 47.10 47.18 8,385,003 -1.15(-2.38%)
Jan 20, 2010 48.39 48.56 47.68 48.33 6,435,669 -0.23(-0.47%)
Jan 19, 2010 47.81 48.58 47.63 48.56 7,889,157 +1.00(+2.10%)
Jan 15, 2010 47.64 47.56 47.56 47.56 6,933,218 -0.07(-0.16%)
Jan 14, 2010 47.77 47.88 47.59 47.63 4,617,648 -0.16(-0.33%)
Jan 13, 2010 47.98 47.98 47.46 47.79 5,437,878 -0.15(-0.32%)
Jan 12, 2010 47.68 48.02 47.52 47.95 5,314,672 +0.04(+0.08%)
Jan 11, 2010 48.13 48.26 47.58 47.91 5,131,174 -0.19(-0.40%)
Jan 08, 2010 47.74 48.10 47.52 48.10 5,970,444 +0.34(+0.70%)
Jan 07, 2010 47.53 47.78 46.84 47.76 7,836,081 +0.03(+0.07%)
Jan 06, 2010 47.85 48.26 47.64 47.73 9,235,780 +0.67(+1.42%)
Jan 05, 2010 47.23 47.48 46.61 47.06 4,990,951 -0.30(-0.63%)
Jan 04, 2010 47.40 47.60 47.16 47.36 5,335,621 +0.20(+0.42%)
Dec 31, 2009 47.80 47.16 47.16 47.16 3,593,353 -0.70(-1.47%)
Dec 30, 2009 47.92 48.09 47.72 47.86 4,549,001 -0.13(-0.27%)
Dec 29, 2009 47.79 48.10 47.72 47.99 6,777,020 +0.39(+0.81%)
Dec 28, 2009 47.22 47.68 47.16 47.60 4,126,234 +0.51(+1.09%)
Dec 24, 2009 46.95 47.35 46.95 47.09 1,632,377 +0.21(+0.44%)
Dec 23, 2009 46.75 46.96 46.43 46.88 3,330,932 +0.13(+0.28%)
Dec 22, 2009 46.69 46.95 46.52 46.75 3,232,692 +0.05(+0.11%)
Dec 21, 2009 46.22 46.90 46.17 46.70 4,840,599 +0.51(+1.11%)
Dec 18, 2009 46.09 46.41 45.95 46.19 11,688,991 +0.29(+0.62%)
Dec 17, 2009 46.43 46.48 45.83 45.90 6,734,509 -0.78(-1.66%)
Dec 16, 2009 47.07 47.36 46.50 46.68 6,996,662 -0.50(-1.05%)
Dec 15, 2009 46.83 47.31 46.51 47.18 8,121,774 +0.45(+0.96%)
Dec 14, 2009 46.74 46.87 46.58 46.72 8,764,077 +0.09(+0.20%)
Dec 11, 2009 45.97 46.67 45.89 46.63 8,395,300 +0.61(+1.33%)
Dec 10, 2009 45.61 46.07 45.48 46.02 8,854,225 +0.54(+1.18%)
Dec 09, 2009 44.64 45.60 44.52 45.49 11,568,772 +1.50(+3.41%)
Dec 08, 2009 43.55 44.17 43.35 43.99 8,846,978 -0.46(-1.03%)
Dec 07, 2009 44.44 44.99 44.29 44.44 5,357,297 -0.19(-0.42%)
Dec 04, 2009 44.25 44.84 44.14 44.63 7,671,132 +0.62(+1.41%)
Dec 03, 2009 44.72 44.87 43.92 44.01 5,246,388 -0.72(-1.61%)
Dec 02, 2009 44.73 45.14 44.44 44.73 5,219,160 -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.