Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 51.53 51.91 51.11 51.79 4,989,945 +0.27(+0.51%)
Feb 25, 2010 51.15 51.55 50.82 51.53 6,354,747 -0.21(-0.41%)
Feb 24, 2010 51.69 52.08 51.37 51.74 5,463,933 +0.23(+0.45%)
Feb 23, 2010 51.96 52.40 51.48 51.51 6,164,207 -0.63(-1.20%)
Feb 22, 2010 52.80 52.83 52.05 52.13 4,681,983 -0.54(-1.03%)
Feb 19, 2010 52.43 52.82 52.09 52.68 4,980,959 +0.26(+0.51%)
Feb 18, 2010 51.73 52.46 51.73 52.41 4,182,110 +0.63(+1.21%)
Feb 17, 2010 51.97 52.06 51.53 51.78 4,789,916 +0.13(+0.24%)
Feb 16, 2010 51.41 51.77 50.93 51.66 5,637,510 +0.83(+1.63%)
Feb 12, 2010 50.80 50.83 50.83 50.83 8,478,741 -0.70(-1.36%)
Feb 11, 2010 50.86 51.61 50.61 51.53 8,605,654 +1.06(+2.10%)
Feb 10, 2010 50.59 50.90 50.07 50.47 3,808,947 -0.06(-0.13%)
Feb 09, 2010 50.25 50.98 50.01 50.53 6,624,116 +0.76(+1.54%)
Feb 08, 2010 50.38 50.38 49.59 49.77 6,865,386 -0.65(-1.29%)
Feb 05, 2010 50.82 51.04 49.60 50.42 8,424,180 -0.43(-0.85%)
Feb 04, 2010 52.08 52.08 50.61 50.85 8,275,544 -1.47(-2.81%)
Feb 03, 2010 51.25 52.44 51.25 52.32 5,298,192 +0.69(+1.33%)
Feb 02, 2010 51.81 51.96 51.16 51.63 7,305,729 +0.17(+0.33%)
Feb 01, 2010 51.90 51.93 51.32 51.46 5,658,625 -0.21(-0.41%)
Jan 29, 2010 52.22 52.56 51.47 51.67 6,771,736 -0.17(-0.32%)
Jan 28, 2010 53.04 53.05 50.79 51.84 10,624,830 -0.99(-1.88%)
Jan 27, 2010 52.21 53.18 52.01 52.83 7,892,799 +0.43(+0.82%)
Jan 26, 2010 52.29 53.11 52.02 52.40 4,888,136 -0.13(-0.24%)
Jan 25, 2010 52.85 53.21 52.31 52.53 5,275,300 +0.22(+0.43%)
Jan 22, 2010 52.90 53.17 52.19 52.31 7,491,256 -0.78(-1.48%)
Jan 21, 2010 54.31 54.31 53.01 53.09 7,450,884 -1.30(-2.38%)
Jan 20, 2010 54.46 54.65 53.66 54.39 5,718,713 -0.26(-0.47%)
Jan 19, 2010 53.81 54.68 53.60 54.64 7,010,278 +1.12(+2.10%)
Jan 15, 2010 53.62 53.52 53.52 53.52 6,160,834 -0.08(-0.16%)
Jan 14, 2010 53.76 53.88 53.55 53.60 4,103,226 -0.18(-0.33%)
Jan 13, 2010 54.00 54.00 53.41 53.78 4,832,080 -0.17(-0.32%)
Jan 12, 2010 53.65 54.04 53.48 53.96 4,722,599 +0.04(+0.08%)
Jan 11, 2010 54.17 54.31 53.55 53.91 4,559,543 -0.22(-0.40%)
Jan 08, 2010 53.73 54.13 53.48 54.13 5,305,316 +0.38(+0.70%)
Jan 07, 2010 53.49 53.77 52.72 53.75 6,963,115 +0.04(+0.07%)
Jan 06, 2010 53.85 54.31 53.61 53.71 8,206,882 +0.75(+1.42%)
Jan 05, 2010 53.15 53.43 52.45 52.96 4,434,942 -0.33(-0.63%)
Jan 04, 2010 53.34 53.57 53.07 53.30 4,741,214 +0.22(+0.42%)
Dec 31, 2009 53.79 53.07 53.07 53.07 3,193,041 -0.79(-1.47%)
Dec 30, 2009 53.92 54.12 53.71 53.86 4,042,226 -0.15(-0.27%)
Dec 29, 2009 53.78 54.13 53.70 54.01 6,022,037 +0.44(+0.81%)
Dec 28, 2009 53.14 53.66 53.07 53.57 3,666,557 +0.58(+1.09%)
Dec 24, 2009 52.84 53.28 52.84 52.99 1,450,525 +0.23(+0.44%)
Dec 23, 2009 52.61 52.85 52.26 52.76 2,959,854 +0.15(+0.28%)
Dec 22, 2009 52.54 52.84 52.35 52.61 2,872,559 +0.06(+0.11%)
Dec 21, 2009 52.02 52.78 51.95 52.56 4,301,340 +0.58(+1.11%)
Dec 18, 2009 51.87 52.22 51.71 51.98 10,386,797 +0.32(+0.62%)
Dec 17, 2009 52.25 52.31 51.57 51.66 5,984,262 -0.87(-1.66%)
Dec 16, 2009 52.97 53.30 52.33 52.53 6,217,210 -0.56(-1.05%)
Dec 15, 2009 52.70 53.24 52.35 53.09 7,216,980 +0.51(+0.96%)
Dec 14, 2009 52.60 52.75 52.42 52.58 7,787,729 +0.10(+0.20%)
Dec 11, 2009 51.73 52.52 51.65 52.48 7,460,035 +0.69(+1.33%)
Dec 10, 2009 51.33 51.84 51.18 51.79 7,867,833 +0.60(+1.18%)
Dec 09, 2009 50.23 51.31 50.10 51.19 10,279,971 +1.69(+3.41%)
Dec 08, 2009 49.01 49.71 48.79 49.50 7,861,394 -0.51(-1.03%)
Dec 07, 2009 50.02 50.62 49.85 50.02 4,760,475 -0.21(-0.42%)
Dec 04, 2009 49.80 50.46 49.67 50.23 6,816,541 +0.70(+1.41%)
Dec 03, 2009 50.33 50.50 49.42 49.53 4,661,922 -0.81(-1.61%)
Dec 02, 2009 50.34 50.80 50.02 50.34 4,637,728 -0.14(-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.