Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 54.80 55.64 54.42 54.75 1,000,990 -0.07(-0.13%)
Feb 25, 2010 54.07 55.37 53.61 54.83 1,967,016 -1.52(-2.70%)
Feb 24, 2010 55.72 56.93 55.46 56.35 1,255,200 +0.45(+0.81%)
Feb 23, 2010 56.27 56.83 55.45 55.89 951,893 -0.82(-1.44%)
Feb 22, 2010 55.86 56.92 55.27 56.71 933,391 +1.20(+2.16%)
Feb 19, 2010 54.75 55.78 54.74 55.52 898,996 +0.75(+1.36%)
Feb 18, 2010 54.36 55.27 54.27 54.77 465,871 +0.29(+0.52%)
Feb 17, 2010 53.84 54.53 53.80 54.49 477,781 +0.84(+1.56%)
Feb 16, 2010 52.64 53.67 52.23 53.65 549,193 +1.46(+2.80%)
Feb 12, 2010 51.27 52.19 52.19 52.19 2,917,920 +0.13(+0.25%)
Feb 11, 2010 52.49 52.49 51.27 52.06 759,850 +0.42(+0.82%)
Feb 10, 2010 51.07 52.18 50.86 51.63 858,668 +0.54(+1.06%)
Feb 09, 2010 50.58 51.41 50.30 51.09 636,287 +1.24(+2.49%)
Feb 08, 2010 50.58 51.32 49.52 49.85 725,604 -0.52(-1.04%)
Feb 05, 2010 50.55 50.72 48.92 50.37 1,015,299 -0.09(-0.18%)
Feb 04, 2010 51.38 51.38 50.00 50.46 1,000,739 -1.48(-2.85%)
Feb 03, 2010 52.67 53.22 51.75 51.95 518,532 -0.89(-1.69%)
Feb 02, 2010 51.32 52.89 51.24 52.84 651,309 +2.01(+3.96%)
Feb 01, 2010 50.37 51.15 50.28 50.83 700,339 +0.72(+1.44%)
Jan 29, 2010 50.42 50.85 49.99 50.11 1,170,371 -0.24(-0.48%)
Jan 28, 2010 51.29 51.29 49.42 50.34 745,146 -0.86(-1.67%)
Jan 27, 2010 51.63 51.86 50.56 51.20 996,285 -0.69(-1.33%)
Jan 26, 2010 51.94 52.18 50.90 51.89 1,307,748 -0.05(-0.09%)
Jan 25, 2010 52.83 53.11 51.49 51.94 735,629 -0.29(-0.55%)
Jan 22, 2010 52.59 52.72 51.80 52.22 1,365,507 -0.52(-0.98%)
Jan 21, 2010 53.90 54.10 52.70 52.74 1,892,589 -1.04(-1.93%)
Jan 20, 2010 53.28 54.32 52.46 53.78 4,457,224 -2.71(-4.79%)
Jan 19, 2010 56.06 56.97 55.96 56.48 677,940 +0.63(+1.12%)
Jan 15, 2010 56.23 55.86 55.86 55.86 2,233,204 -0.47(-0.83%)
Jan 14, 2010 56.42 56.94 55.69 56.33 530,470 -0.49(-0.86%)
Jan 13, 2010 56.83 56.97 55.29 56.82 804,538 -0.13(-0.23%)
Jan 12, 2010 56.47 57.05 56.29 56.94 825,720 +0.01(+0.02%)
Jan 11, 2010 55.58 57.06 55.36 56.93 1,090,983 +1.22(+2.20%)
Jan 08, 2010 54.13 56.06 54.13 55.71 815,207 +1.39(+2.56%)
Jan 07, 2010 53.55 54.39 53.14 54.32 1,094,527 +2.53(+4.89%)
Jan 06, 2010 50.99 52.04 50.91 51.79 679,054 +0.61(+1.19%)
Jan 05, 2010 50.35 51.27 49.31 51.18 1,055,131 -0.75(-1.45%)
Jan 04, 2010 50.69 52.46 50.69 51.94 483,275 +1.59(+3.16%)
Dec 31, 2009 51.65 50.34 50.34 50.34 2,076,965 -1.33(-2.58%)
Dec 30, 2009 51.67 52.10 51.51 51.68 376,228 -0.27(-0.51%)
Dec 29, 2009 52.28 52.35 51.76 51.95 436,413 -0.42(-0.81%)
Dec 28, 2009 52.17 52.52 51.60 52.37 562,257 +0.20(+0.39%)
Dec 24, 2009 52.16 52.42 51.99 52.17 137,896 -0.10(-0.19%)
Dec 23, 2009 51.84 52.45 51.73 52.27 388,854 +0.64(+1.23%)
Dec 22, 2009 51.18 51.71 50.83 51.63 413,921 +0.59(+1.15%)
Dec 21, 2009 50.96 51.41 50.80 51.04 445,648 +0.42(+0.84%)
Dec 18, 2009 51.12 51.12 50.32 50.62 1,050,400 -0.14(-0.27%)
Dec 17, 2009 49.98 50.95 49.88 50.76 664,633 +0.10(+0.20%)
Dec 16, 2009 51.02 51.23 50.44 50.66 694,754 -0.21(-0.42%)
Dec 15, 2009 51.11 51.31 50.72 50.87 748,711 -0.24(-0.47%)
Dec 14, 2009 50.89 51.16 50.75 51.11 445,858 +0.81(+1.61%)
Dec 11, 2009 49.81 50.44 49.41 50.30 403,202 +0.50(+1.00%)
Dec 10, 2009 49.88 50.08 49.53 49.80 415,913 +0.21(+0.43%)
Dec 09, 2009 49.61 49.98 48.69 49.59 914,745 +0.06(+0.13%)
Dec 08, 2009 49.53 49.84 48.73 49.53 774,275 -0.43(-0.87%)
Dec 07, 2009 49.81 50.72 49.64 49.96 868,089 +0.17(+0.33%)
Dec 04, 2009 49.86 50.24 48.63 49.79 897,448 +0.84(+1.71%)
Dec 03, 2009 48.69 49.78 48.69 48.96 538,038 +0.13(+0.26%)
Dec 02, 2009 48.73 49.30 48.43 48.83 621,131 -0.23(-0.47%)
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.