Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 55.26 55.77 55.03 55.54 1,046,316 +0.09(+0.16%)
Feb 25, 2010 54.37 55.46 54.37 55.45 843,996 +0.42(+0.77%)
Feb 24, 2010 54.53 55.08 54.24 55.03 658,934 +0.65(+1.19%)
Feb 23, 2010 54.80 54.93 54.10 54.38 1,034,178 -0.67(-1.23%)
Feb 22, 2010 55.11 55.31 54.95 55.06 627,017 +0.05(+0.09%)
Feb 19, 2010 54.88 55.09 54.49 55.00 1,014,031 +0.16(+0.30%)
Feb 18, 2010 54.87 55.08 54.39 54.84 1,063,364 -0.10(-0.18%)
Feb 17, 2010 54.37 54.99 54.34 54.94 1,516,773 +0.77(+1.42%)
Feb 16, 2010 53.37 54.21 53.23 54.17 1,129,885 +1.11(+2.08%)
Feb 12, 2010 52.75 53.07 53.07 53.07 6,349,682 -0.29(-0.55%)
Feb 11, 2010 53.23 53.64 52.67 53.36 2,660,515 +1.37(+2.64%)
Feb 10, 2010 51.93 52.51 51.75 51.99 1,303,367 -0.05(-0.10%)
Feb 09, 2010 51.51 52.18 51.50 52.04 815,318 +0.79(+1.54%)
Feb 08, 2010 51.22 52.11 51.11 51.25 751,697 -0.08(-0.15%)
Feb 05, 2010 51.14 51.48 50.42 51.33 1,804,845 -0.02(-0.04%)
Feb 04, 2010 51.80 51.92 51.05 51.35 1,617,598 -0.85(-1.62%)
Feb 03, 2010 52.67 52.77 51.88 52.20 982,562 -1.04(-1.95%)
Feb 02, 2010 52.48 53.28 52.29 53.24 867,903 +0.88(+1.69%)
Feb 01, 2010 51.88 52.41 51.67 52.36 497,201 +0.66(+1.28%)
Jan 29, 2010 52.13 52.73 51.59 51.70 622,163 -0.34(-0.66%)
Jan 28, 2010 52.73 52.82 52.00 52.04 1,045,309 -0.48(-0.92%)
Jan 27, 2010 51.94 52.66 51.83 52.52 818,184 +0.59(+1.13%)
Jan 26, 2010 51.82 52.13 51.51 51.93 749,692 +0.14(+0.26%)
Jan 25, 2010 52.34 52.39 51.57 51.80 982,787 -0.19(-0.37%)
Jan 22, 2010 53.48 53.70 51.95 51.99 1,289,160 -1.42(-2.66%)
Jan 21, 2010 53.86 54.05 53.39 53.41 1,563,572 -0.33(-0.61%)
Jan 20, 2010 53.64 53.85 53.23 53.74 838,558 -0.19(-0.36%)
Jan 19, 2010 53.52 53.99 53.52 53.94 683,882 +0.38(+0.71%)
Jan 15, 2010 53.87 53.56 53.56 53.56 3,909,683 -0.30(-0.56%)
Jan 14, 2010 54.04 54.24 53.42 53.86 1,144,305 -0.07(-0.13%)
Jan 13, 2010 53.50 53.97 53.22 53.93 818,983 +0.46(+0.86%)
Jan 12, 2010 53.89 54.33 53.01 53.47 901,239 -0.57(-1.05%)
Jan 11, 2010 54.48 54.65 53.35 54.04 782,899 -0.17(-0.30%)
Jan 08, 2010 54.43 54.57 53.98 54.20 1,024,226 -0.29(-0.53%)
Jan 07, 2010 53.23 54.60 53.23 54.49 920,993 +1.03(+1.93%)
Jan 06, 2010 53.68 53.73 53.02 53.45 1,011,629 -0.22(-0.40%)
Jan 05, 2010 52.74 53.98 51.98 53.67 1,433,509 +1.00(+1.91%)
Jan 04, 2010 53.11 53.11 52.44 52.67 711,259 +0.10(+0.19%)
Dec 31, 2009 53.44 52.56 52.56 52.56 1,199,378 -0.72(-1.35%)
Dec 30, 2009 53.05 53.43 52.84 53.28 370,478 +0.08(+0.15%)
Dec 29, 2009 53.00 53.29 52.85 53.20 326,964 +0.29(+0.54%)
Dec 28, 2009 52.90 53.17 52.69 52.92 285,763 -0.02(-0.04%)
Dec 24, 2009 52.87 53.13 52.76 52.94 156,785 +0.16(+0.30%)
Dec 23, 2009 52.89 52.97 52.54 52.78 405,718 -0.01(-0.03%)
Dec 22, 2009 52.54 52.79 52.15 52.79 515,083 +0.14(+0.26%)
Dec 21, 2009 51.85 52.82 51.85 52.66 648,606 +0.74(+1.42%)
Dec 18, 2009 52.16 52.54 51.24 51.92 1,017,253 -0.04(-0.07%)
Dec 17, 2009 52.05 52.39 51.77 51.95 790,088 -0.60(-1.15%)
Dec 16, 2009 52.54 52.98 52.41 52.56 621,312 +0.04(+0.08%)
Dec 15, 2009 52.79 52.89 52.03 52.51 702,082 -0.47(-0.89%)
Dec 14, 2009 52.84 53.10 52.79 52.99 739,036 +0.32(+0.61%)
Dec 11, 2009 52.10 52.77 51.75 52.67 793,060 +1.00(+1.93%)
Dec 10, 2009 51.70 52.16 51.25 51.67 573,459 +0.49(+0.95%)
Dec 09, 2009 51.22 51.36 50.75 51.18 683,265 -0.27(-0.52%)
Dec 08, 2009 51.62 51.80 51.15 51.45 805,522 -0.33(-0.64%)
Dec 07, 2009 52.13 52.38 51.55 51.78 929,721 -0.33(-0.63%)
Dec 04, 2009 52.80 53.15 51.78 52.11 2,229,027 -0.58(-1.10%)
Dec 03, 2009 53.69 53.69 52.58 52.69 1,065,154 -1.18(-2.20%)
Dec 02, 2009 53.38 54.41 53.30 53.87 1,258,841 +0.68(+1.28%)
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.