Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 59.54 60.45 59.13 59.49 921,293 -0.08(-0.13%)
Feb 25, 2010 58.75 60.16 58.25 59.57 1,810,405 -1.65(-2.70%)
Feb 24, 2010 60.54 61.86 60.26 61.22 1,155,263 +0.49(+0.81%)
Feb 23, 2010 61.14 61.75 60.25 60.73 876,105 -0.89(-1.44%)
Feb 22, 2010 60.69 61.84 60.05 61.62 859,076 +1.30(+2.16%)
Feb 19, 2010 59.49 60.61 59.47 60.32 827,420 +0.81(+1.36%)
Feb 18, 2010 59.06 60.05 58.97 59.51 428,779 +0.31(+0.52%)
Feb 17, 2010 58.50 59.25 58.45 59.20 439,741 +0.91(+1.56%)
Feb 16, 2010 57.19 58.31 56.75 58.29 505,467 +1.59(+2.80%)
Feb 12, 2010 55.71 56.70 56.70 56.70 2,685,600 +0.14(+0.25%)
Feb 11, 2010 57.03 57.03 55.70 56.56 699,352 +0.46(+0.82%)
Feb 10, 2010 55.49 56.69 55.26 56.10 790,302 +0.59(+1.06%)
Feb 09, 2010 54.96 55.86 54.65 55.51 585,627 +1.35(+2.49%)
Feb 08, 2010 54.96 55.76 53.80 54.16 667,833 -0.57(-1.04%)
Feb 05, 2010 54.92 55.11 53.15 54.73 934,463 -0.10(-0.18%)
Feb 04, 2010 55.83 55.83 54.33 54.83 921,062 -1.61(-2.85%)
Feb 03, 2010 57.23 57.82 56.23 56.44 477,248 -0.97(-1.69%)
Feb 02, 2010 55.76 57.46 55.67 57.41 599,453 +2.18(+3.96%)
Feb 01, 2010 54.73 55.58 54.63 55.23 644,579 +0.79(+1.44%)
Jan 29, 2010 54.78 55.25 54.31 54.44 1,077,188 -0.26(-0.48%)
Jan 28, 2010 55.73 55.73 53.70 54.70 685,819 -0.93(-1.67%)
Jan 27, 2010 56.10 56.35 54.93 55.63 916,963 -0.75(-1.33%)
Jan 26, 2010 56.43 56.69 55.30 56.38 1,203,627 -0.05(-0.09%)
Jan 25, 2010 57.40 57.70 55.94 56.43 677,060 -0.31(-0.55%)
Jan 22, 2010 57.14 57.28 56.28 56.74 1,256,788 -0.56(-0.98%)
Jan 21, 2010 58.56 58.78 57.25 57.30 1,741,904 -1.13(-1.93%)
Jan 20, 2010 57.89 59.02 57.00 58.43 4,102,346 -2.94(-4.79%)
Jan 19, 2010 60.91 61.90 60.80 61.37 623,964 +0.68(+1.12%)
Jan 15, 2010 61.09 60.69 60.69 60.69 2,055,400 -0.51(-0.83%)
Jan 14, 2010 61.30 61.87 60.51 61.20 488,235 -0.53(-0.86%)
Jan 13, 2010 61.75 61.90 60.07 61.73 740,482 -0.14(-0.23%)
Jan 12, 2010 61.36 61.99 61.16 61.87 759,978 +0.01(+0.02%)
Jan 11, 2010 60.39 62.00 60.15 61.86 1,004,121 +1.33(+2.20%)
Jan 08, 2010 58.81 60.91 58.81 60.53 750,302 +1.51(+2.56%)
Jan 07, 2010 58.18 59.10 57.74 59.02 1,007,383 +2.75(+4.89%)
Jan 06, 2010 55.40 56.54 55.31 56.27 624,989 +0.66(+1.19%)
Jan 05, 2010 54.71 55.70 53.58 55.61 971,123 -0.82(-1.45%)
Jan 04, 2010 55.08 57.00 55.08 56.43 444,798 +1.73(+3.16%)
Dec 31, 2009 56.12 54.70 54.70 54.70 1,911,600 -1.45(-2.58%)
Dec 30, 2009 56.14 56.61 55.97 56.15 346,274 -0.29(-0.51%)
Dec 29, 2009 56.80 56.88 56.24 56.44 401,667 -0.46(-0.81%)
Dec 28, 2009 56.68 57.06 56.06 56.90 517,491 +0.22(+0.39%)
Dec 24, 2009 56.67 56.96 56.49 56.68 126,917 -0.11(-0.19%)
Dec 23, 2009 56.32 56.99 56.20 56.79 357,894 +0.69(+1.23%)
Dec 22, 2009 55.61 56.18 55.23 56.10 380,966 +0.64(+1.15%)
Dec 21, 2009 55.37 55.86 55.19 55.46 410,167 +0.46(+0.84%)
Dec 18, 2009 55.54 55.54 54.67 55.00 966,769 -0.15(-0.27%)
Dec 17, 2009 54.30 55.36 54.19 55.15 611,716 +0.11(+0.20%)
Dec 16, 2009 55.43 55.66 54.80 55.04 639,439 -0.23(-0.42%)
Dec 15, 2009 55.53 55.75 55.11 55.27 689,100 -0.26(-0.47%)
Dec 14, 2009 55.29 55.59 55.14 55.53 410,360 +0.88(+1.61%)
Dec 11, 2009 54.12 54.80 53.68 54.65 371,100 +0.54(+1.00%)
Dec 10, 2009 54.19 54.41 53.81 54.11 382,799 +0.23(+0.43%)
Dec 09, 2009 53.90 54.30 52.90 53.88 841,915 +0.07(+0.13%)
Dec 08, 2009 53.81 54.15 52.95 53.81 712,629 -0.47(-0.87%)
Dec 07, 2009 54.12 55.11 53.93 54.28 798,973 +0.18(+0.33%)
Dec 04, 2009 54.17 54.59 52.84 54.10 825,995 +0.91(+1.71%)
Dec 03, 2009 52.90 54.09 52.90 53.19 495,201 +0.14(+0.26%)
Dec 02, 2009 52.95 53.57 52.62 53.05 571,678 -0.25(-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.