Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.97 45.25 43.59 45.08 487,714 +0.94(+2.13%)
Feb 25, 2010 41.66 44.18 41.65 44.14 374,507 +1.79(+4.23%)
Feb 24, 2010 41.17 42.55 40.32 42.35 966,209 +2.47(+6.19%)
Feb 23, 2010 39.72 39.95 38.72 39.88 290,825 -0.14(-0.35%)
Feb 22, 2010 39.98 40.61 39.82 40.02 266,175 +0.03(+0.08%)
Feb 19, 2010 39.55 40.02 39.14 39.99 301,756 +0.38(+0.96%)
Feb 18, 2010 40.27 40.44 39.39 39.61 643,431 -0.59(-1.47%)
Feb 17, 2010 40.60 40.96 39.91 40.20 189,877 -0.19(-0.47%)
Feb 16, 2010 38.86 40.48 38.86 40.39 364,564 +1.98(+5.15%)
Feb 12, 2010 37.96 38.41 38.41 38.41 310,400 -0.07(-0.18%)
Feb 11, 2010 38.45 38.89 37.59 38.48 239,167 -0.26(-0.67%)
Feb 10, 2010 38.38 38.98 37.96 38.74 214,561 +0.00(+0.00%)
Feb 09, 2010 39.16 39.96 37.92 38.74 314,459 +0.13(+0.34%)
Feb 08, 2010 37.92 39.00 37.57 38.61 208,427 +0.53(+1.39%)
Feb 05, 2010 38.37 39.02 37.53 38.08 433,018 -0.10(-0.26%)
Feb 04, 2010 38.55 38.86 36.45 38.18 810,481 +0.58(+1.54%)
Feb 03, 2010 38.20 38.33 37.17 37.60 115,233 -0.74(-1.93%)
Feb 02, 2010 37.53 38.56 37.53 38.34 224,106 +0.97(+2.60%)
Feb 01, 2010 36.69 37.48 36.49 37.37 254,303 +0.70(+1.91%)
Jan 29, 2010 36.76 37.56 36.38 36.67 319,094 +0.19(+0.52%)
Jan 28, 2010 37.43 37.60 35.67 36.48 247,069 -0.85(-2.28%)
Jan 27, 2010 36.20 37.47 35.01 37.33 587,770 +0.86(+2.36%)
Jan 26, 2010 36.85 37.38 36.07 36.47 217,229 -0.44(-1.19%)
Jan 25, 2010 37.66 37.90 36.76 36.91 229,830 -0.15(-0.40%)
Jan 22, 2010 37.83 37.90 36.80 37.06 406,409 -1.01(-2.65%)
Jan 21, 2010 39.05 39.40 37.36 38.07 388,548 -0.76(-1.96%)
Jan 20, 2010 39.29 39.45 38.25 38.83 518,912 -0.75(-1.89%)
Jan 19, 2010 39.34 40.22 39.03 39.58 478,080 +0.16(+0.41%)
Jan 15, 2010 40.44 39.42 39.42 39.42 254,300 -0.88(-2.18%)
Jan 14, 2010 40.04 40.59 39.85 40.30 214,472 +0.16(+0.40%)
Jan 13, 2010 41.13 42.08 39.54 40.14 455,899 +0.79(+2.01%)
Jan 12, 2010 39.03 39.46 38.49 39.35 165,017 -0.04(-0.10%)
Jan 11, 2010 39.61 39.68 39.00 39.39 237,159 +0.12(+0.31%)
Jan 08, 2010 38.96 40.00 38.96 39.27 251,643 +0.32(+0.82%)
Jan 07, 2010 38.66 39.26 38.26 38.95 170,149 +0.32(+0.83%)
Jan 06, 2010 40.22 40.22 38.42 38.63 293,578 -1.68(-4.17%)
Jan 05, 2010 38.48 40.61 38.05 40.31 426,905 +2.11(+5.52%)
Jan 04, 2010 37.98 38.66 37.07 38.20 607,417 +0.95(+2.55%)
Dec 31, 2009 37.68 37.25 37.25 37.25 97,000 -0.35(-0.93%)
Dec 30, 2009 37.80 38.08 37.30 37.60 120,699 -0.58(-1.52%)
Dec 29, 2009 37.85 38.26 37.49 38.18 113,247 +0.32(+0.85%)
Dec 28, 2009 38.06 38.18 37.57 37.86 156,575 +0.07(+0.19%)
Dec 24, 2009 38.21 38.25 37.30 37.79 86,565 -0.29(-0.76%)
Dec 23, 2009 37.60 38.25 36.66 38.08 234,165 +0.73(+1.95%)
Dec 22, 2009 37.33 37.97 36.60 37.35 246,871 +0.01(+0.03%)
Dec 21, 2009 37.15 37.54 36.73 37.34 221,200 +0.41(+1.11%)
Dec 18, 2009 37.00 37.40 36.00 36.93 946,418 -0.24(-0.65%)
Dec 17, 2009 36.86 37.36 36.45 37.17 296,803 +0.06(+0.16%)
Dec 16, 2009 35.54 37.40 35.52 37.11 596,697 +1.60(+4.51%)
Dec 15, 2009 35.37 35.63 35.27 35.51 454,149 -0.01(-0.03%)
Dec 14, 2009 35.51 35.69 34.87 35.52 268,050 +0.83(+2.39%)
Dec 11, 2009 34.76 34.97 34.44 34.69 292,144 +0.32(+0.93%)
Dec 10, 2009 35.76 35.76 33.96 34.37 503,257 -1.32(-3.70%)
Dec 09, 2009 35.51 36.81 35.24 35.69 630,765 +0.12(+0.34%)
Dec 08, 2009 34.29 35.68 34.00 35.57 702,511 +1.44(+4.22%)
Dec 07, 2009 33.74 34.59 33.44 34.13 260,702 +0.21(+0.62%)
Dec 04, 2009 32.67 34.10 31.94 33.92 601,333 +1.91(+5.97%)
Dec 03, 2009 31.75 32.66 31.75 32.01 428,928 +0.44(+1.39%)
Dec 02, 2009 30.82 31.78 30.82 31.57 439,037 +0.84(+2.73%)
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.