Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.56 40.50 39.47 39.87 289,681 +0.51(+1.30%)
Feb 25, 2010 39.04 39.37 38.90 39.36 207,404 -0.06(-0.15%)
Feb 24, 2010 39.56 39.76 39.00 39.42 190,017 -0.16(-0.40%)
Feb 23, 2010 39.93 39.95 39.57 39.58 89,946 -0.31(-0.78%)
Feb 22, 2010 40.00 40.13 39.74 39.89 117,056 +0.04(+0.10%)
Feb 19, 2010 39.20 39.97 39.17 39.85 161,538 +0.67(+1.71%)
Feb 18, 2010 38.82 39.24 38.82 39.18 118,808 +0.41(+1.06%)
Feb 17, 2010 38.71 38.77 38.41 38.77 100,125 +0.22(+0.57%)
Feb 16, 2010 38.51 38.85 38.35 38.55 233,785 +0.18(+0.47%)
Feb 12, 2010 37.96 38.37 38.37 38.37 330,600 +0.11(+0.29%)
Feb 11, 2010 37.38 38.26 37.38 38.26 202,242 +0.73(+1.95%)
Feb 10, 2010 37.59 37.76 37.19 37.53 189,575 -0.22(-0.58%)
Feb 09, 2010 37.95 38.14 37.57 37.75 159,933 +0.21(+0.56%)
Feb 08, 2010 38.03 38.07 37.54 37.54 152,759 -0.54(-1.42%)
Feb 05, 2010 38.35 38.35 37.58 38.08 146,029 -0.32(-0.83%)
Feb 04, 2010 38.20 38.55 37.92 38.40 355,333 +0.08(+0.21%)
Feb 03, 2010 38.07 38.35 37.99 38.32 228,058 +0.02(+0.05%)
Feb 02, 2010 38.34 38.66 38.25 38.30 166,716 -0.10(-0.26%)
Feb 01, 2010 38.55 38.55 38.14 38.40 112,053 +0.07(+0.18%)
Jan 29, 2010 38.58 38.58 38.10 38.33 272,919 -0.03(-0.08%)
Jan 28, 2010 38.64 38.76 38.20 38.36 172,593 -0.12(-0.31%)
Jan 27, 2010 38.32 38.84 38.22 38.48 139,390 -0.08(-0.21%)
Jan 26, 2010 38.65 38.86 38.49 38.56 90,161 -0.19(-0.49%)
Jan 25, 2010 38.35 39.09 38.03 38.75 201,982 +0.58(+1.52%)
Jan 22, 2010 38.43 38.47 38.05 38.17 204,856 -0.13(-0.34%)
Jan 21, 2010 39.01 39.25 38.27 38.30 206,226 -0.38(-0.98%)
Jan 20, 2010 38.93 38.93 38.21 38.68 188,298 -0.28(-0.72%)
Jan 19, 2010 38.50 39.11 38.50 38.96 109,460 +0.40(+1.04%)
Jan 15, 2010 38.84 38.56 38.56 38.56 386,400 -0.17(-0.44%)
Jan 14, 2010 38.56 38.97 38.50 38.73 82,286 +0.05(+0.13%)
Jan 13, 2010 38.35 38.74 38.28 38.68 103,274 +0.35(+0.91%)
Jan 12, 2010 38.05 38.62 37.94 38.33 182,261 +0.17(+0.45%)
Jan 11, 2010 38.10 38.22 37.82 38.16 127,855 +0.34(+0.90%)
Jan 08, 2010 37.96 38.06 37.59 37.82 136,769 -0.05(-0.13%)
Jan 07, 2010 37.73 37.91 37.39 37.87 161,697 +0.00(+0.00%)
Jan 06, 2010 38.39 38.45 37.63 37.87 394,135 -0.45(-1.17%)
Jan 05, 2010 38.83 39.02 37.89 38.32 394,461 -0.57(-1.47%)
Jan 04, 2010 38.59 38.89 38.43 38.89 154,518 +0.71(+1.86%)
Dec 31, 2009 39.41 38.18 38.18 38.18 266,000 -1.13(-2.87%)
Dec 30, 2009 39.69 40.06 39.15 39.31 146,667 -0.47(-1.18%)
Dec 29, 2009 39.72 40.24 39.54 39.78 208,743 +0.40(+1.02%)
Dec 28, 2009 39.07 39.42 38.88 39.38 173,918 +0.63(+1.63%)
Dec 24, 2009 38.57 38.90 38.39 38.75 29,930 +0.16(+0.41%)
Dec 23, 2009 38.62 38.87 38.30 38.59 168,326 +0.19(+0.49%)
Dec 22, 2009 38.37 38.67 38.15 38.40 163,953 +0.03(+0.08%)
Dec 21, 2009 38.09 38.55 37.94 38.37 173,630 +0.33(+0.87%)
Dec 18, 2009 38.18 38.18 37.52 38.04 409,100 +0.48(+1.28%)
Dec 17, 2009 37.42 37.63 37.10 37.56 175,596 +0.05(+0.13%)
Dec 16, 2009 37.60 37.80 37.27 37.51 196,482 +0.05(+0.13%)
Dec 15, 2009 37.54 37.70 37.28 37.46 173,404 -0.05(-0.13%)
Dec 14, 2009 37.72 37.79 37.42 37.51 166,664 -0.14(-0.37%)
Dec 11, 2009 37.08 37.70 37.08 37.65 106,687 +0.62(+1.67%)
Dec 10, 2009 37.17 37.49 36.76 37.03 112,493 -0.12(-0.32%)
Dec 09, 2009 36.94 37.26 36.87 37.15 99,057 +0.27(+0.73%)
Dec 08, 2009 36.66 37.19 36.37 36.88 122,601 -0.22(-0.59%)
Dec 07, 2009 37.14 37.48 36.75 37.10 150,075 +0.15(+0.41%)
Dec 04, 2009 37.31 37.44 36.58 36.95 167,592 +0.26(+0.71%)
Dec 03, 2009 37.05 37.28 36.63 36.69 155,633 -0.22(-0.60%)
Dec 02, 2009 36.79 37.22 36.64 36.91 116,530 +0.36(+0.98%)
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.