Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 49.56 51.14 49.56 51.07 1,866,837 +0.92(+1.83%)
Feb 25, 2010 48.19 50.34 47.88 50.15 2,639,362 +1.02(+2.08%)
Feb 24, 2010 48.03 49.56 48.03 49.13 2,150,219 +1.13(+2.35%)
Feb 23, 2010 49.10 49.43 47.68 48.00 3,129,067 -1.34(-2.72%)
Feb 22, 2010 50.94 51.17 48.81 49.34 1,681,811 -1.28(-2.53%)
Feb 19, 2010 50.47 50.97 49.62 50.62 1,760,467 -0.06(-0.12%)
Feb 18, 2010 50.74 51.41 50.01 50.68 1,611,638 -0.07(-0.14%)
Feb 17, 2010 47.92 52.25 47.92 50.75 3,789,162 -1.94(-3.68%)
Feb 16, 2010 52.76 53.14 52.28 52.69 2,531,674 +0.67(+1.29%)
Feb 12, 2010 50.24 52.02 52.02 52.02 1,307,000 +0.92(+1.80%)
Feb 11, 2010 49.73 51.29 49.48 51.10 994,493 +1.23(+2.47%)
Feb 10, 2010 49.52 50.21 48.83 49.87 1,412,142 -0.02(-0.04%)
Feb 09, 2010 50.00 50.88 49.45 49.89 1,458,789 +0.75(+1.53%)
Feb 08, 2010 49.93 50.63 48.79 49.14 924,844 -0.66(-1.33%)
Feb 05, 2010 49.22 49.98 48.03 49.80 2,705,172 +0.51(+1.03%)
Feb 04, 2010 51.28 51.28 49.00 49.29 2,006,647 -2.65(-5.10%)
Feb 03, 2010 52.80 53.08 51.81 51.94 1,434,286 -1.33(-2.50%)
Feb 02, 2010 52.06 53.33 51.07 53.27 1,655,371 +1.39(+2.67%)
Feb 01, 2010 50.00 51.96 49.85 51.88 1,681,173 +2.95(+6.02%)
Jan 29, 2010 49.86 51.66 48.65 48.94 3,197,779 -0.57(-1.15%)
Jan 28, 2010 49.42 49.88 47.46 49.51 1,857,852 +0.31(+0.63%)
Jan 27, 2010 50.31 51.17 48.20 49.20 1,709,368 -1.42(-2.81%)
Jan 26, 2010 51.26 51.69 50.56 50.62 1,185,628 -0.87(-1.69%)
Jan 25, 2010 51.23 51.84 50.68 51.49 1,104,514 +0.93(+1.84%)
Jan 22, 2010 51.96 52.17 50.47 50.56 1,390,057 -1.77(-3.38%)
Jan 21, 2010 53.14 53.45 51.75 52.33 1,677,940 -0.19(-0.36%)
Jan 20, 2010 52.52 52.97 51.88 52.52 2,267,549 -0.82(-1.54%)
Jan 19, 2010 52.89 53.42 52.58 53.34 1,599,882 +0.40(+0.76%)
Jan 15, 2010 53.02 52.94 52.94 52.94 1,305,500 -0.23(-0.43%)
Jan 14, 2010 51.09 54.07 51.09 53.17 2,802,827 +2.55(+5.04%)
Jan 13, 2010 49.06 50.74 49.06 50.62 1,627,361 +1.68(+3.43%)
Jan 12, 2010 48.65 49.21 47.94 48.94 1,627,174 -0.70(-1.41%)
Jan 11, 2010 51.00 51.44 49.06 49.64 874,629 -0.82(-1.63%)
Jan 08, 2010 50.12 50.55 49.39 50.46 937,215 +0.08(+0.16%)
Jan 07, 2010 50.87 51.02 49.85 50.38 1,142,763 -0.76(-1.49%)
Jan 06, 2010 50.51 51.41 49.78 51.14 1,108,919 +0.49(+0.97%)
Jan 05, 2010 50.20 51.27 49.39 50.65 1,758,301 +0.73(+1.46%)
Jan 04, 2010 49.66 50.34 49.21 49.92 1,164,879 +1.69(+3.50%)
Dec 31, 2009 49.46 48.23 48.23 48.23 653,800 -1.09(-2.21%)
Dec 30, 2009 49.16 49.65 48.67 49.32 892,897 -0.21(-0.42%)
Dec 29, 2009 49.98 51.05 49.04 49.53 1,180,557 -0.24(-0.48%)
Dec 28, 2009 51.11 51.27 49.55 49.77 1,472,268 -0.66(-1.31%)
Dec 24, 2009 50.30 50.71 49.96 50.43 281,430 +0.40(+0.80%)
Dec 23, 2009 48.82 50.10 48.31 50.03 1,675,424 +1.95(+4.06%)
Dec 22, 2009 47.89 48.50 47.46 48.08 1,143,556 -0.08(-0.17%)
Dec 21, 2009 47.75 48.54 47.58 48.16 1,363,411 +0.90(+1.90%)
Dec 18, 2009 46.61 47.92 46.61 47.26 2,359,775 +0.93(+2.01%)
Dec 17, 2009 46.07 46.61 45.34 46.33 1,784,514 +0.02(+0.04%)
Dec 16, 2009 45.79 46.44 45.01 46.31 1,644,113 +0.75(+1.65%)
Dec 15, 2009 44.21 45.86 43.90 45.56 1,815,599 +1.14(+2.57%)
Dec 14, 2009 43.41 45.25 43.06 44.42 2,998,145 +3.24(+7.87%)
Dec 11, 2009 42.01 42.21 41.05 41.18 1,757,788 -0.48(-1.15%)
Dec 10, 2009 40.09 41.67 40.07 41.66 1,584,819 +1.99(+5.02%)
Dec 09, 2009 40.21 40.36 39.26 39.67 1,370,213 -0.32(-0.80%)
Dec 08, 2009 40.58 40.90 39.84 39.99 1,193,565 -1.03(-2.51%)
Dec 07, 2009 40.82 41.87 40.64 41.02 1,081,270 -0.05(-0.12%)
Dec 04, 2009 42.09 42.95 40.44 41.07 1,486,419 -0.17(-0.41%)
Dec 03, 2009 42.75 42.95 41.21 41.24 2,417,123 -1.41(-3.31%)
Dec 02, 2009 43.10 43.78 42.37 42.65 1,367,748 -0.80(-1.84%)
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.