Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 56.94 57.24 56.10 57.05 6,108,486 +0.26(+0.46%)
Feb 25, 2010 55.33 57.02 54.21 56.79 9,965,544 -0.15(-0.26%)
Feb 24, 2010 56.67 57.46 56.46 56.94 5,810,076 +0.28(+0.49%)
Feb 23, 2010 57.89 58.38 56.22 56.66 10,310,983 -1.37(-2.36%)
Feb 22, 2010 58.73 58.97 58.00 58.03 6,994,724 -0.22(-0.38%)
Feb 19, 2010 57.59 58.48 57.31 58.25 8,009,433 +0.44(+0.75%)
Feb 18, 2010 57.15 58.05 56.85 57.81 6,843,974 +0.31(+0.55%)
Feb 17, 2010 58.05 58.35 57.22 57.50 8,452,708 +0.38(+0.67%)
Feb 16, 2010 56.77 57.24 56.19 57.12 7,364,195 +0.92(+1.64%)
Feb 12, 2010 55.09 56.20 56.20 56.20 13,447,700 +0.05(+0.09%)
Feb 11, 2010 53.10 56.27 52.67 56.15 16,405,524 +3.58(+6.81%)
Feb 10, 2010 53.65 54.05 52.45 52.57 8,581,440 -0.96(-1.79%)
Feb 09, 2010 52.70 54.25 52.55 53.53 15,497,419 +2.53(+4.96%)
Feb 08, 2010 51.64 52.15 50.50 51.00 8,668,647 -0.75(-1.45%)
Feb 05, 2010 51.21 51.98 50.69 51.75 15,989,519 +0.35(+0.68%)
Feb 04, 2010 52.80 52.86 51.38 51.40 11,640,855 -2.37(-4.41%)
Feb 03, 2010 53.20 54.00 53.10 53.77 6,340,736 +0.22(+0.41%)
Feb 02, 2010 53.48 53.72 52.67 53.55 7,665,388 +0.54(+1.03%)
Feb 01, 2010 52.82 53.50 52.50 53.01 7,144,051 +0.77(+1.46%)
Jan 29, 2010 52.78 53.78 52.00 52.24 13,962,798 +0.38(+0.73%)
Jan 28, 2010 53.82 53.83 51.20 51.86 15,622,907 -1.58(-2.96%)
Jan 27, 2010 55.85 53.84 51.03 53.44 34,041,664 -2.41(-4.32%)
Jan 26, 2010 54.99 56.94 54.60 55.85 15,218,207 +0.71(+1.29%)
Jan 25, 2010 55.16 56.19 54.83 55.14 9,777,205 +0.89(+1.64%)
Jan 22, 2010 56.58 57.54 54.02 54.25 14,762,988 -2.60(-4.57%)
Jan 21, 2010 59.50 59.90 56.70 56.85 13,875,101 -2.91(-4.87%)
Jan 20, 2010 60.17 60.43 59.31 59.76 6,953,482 -1.17(-1.92%)
Jan 19, 2010 59.76 61.20 59.35 60.93 8,056,496 +0.81(+1.35%)
Jan 15, 2010 61.45 60.12 60.12 60.12 9,397,000 -1.86(-3.00%)
Jan 14, 2010 62.10 62.84 61.75 61.98 6,224,095 -0.35(-0.56%)
Jan 13, 2010 62.10 62.78 61.38 62.33 8,398,654 +0.09(+0.14%)
Jan 12, 2010 63.01 63.16 61.18 62.24 13,561,755 -1.89(-2.95%)
Jan 11, 2010 60.95 64.42 60.88 64.13 21,927,804 +3.79(+6.28%)
Jan 08, 2010 59.25 60.37 59.25 60.34 6,651,511 +0.67(+1.12%)
Jan 07, 2010 59.30 59.91 58.65 59.67 5,432,813 +0.24(+0.40%)
Jan 06, 2010 59.18 59.93 59.05 59.43 4,718,749 +0.18(+0.30%)
Jan 05, 2010 58.55 59.44 58.23 59.25 5,697,197 +0.70(+1.20%)
Jan 04, 2010 57.65 59.19 57.51 58.55 7,326,579 +1.56(+2.74%)
Dec 31, 2009 57.60 56.99 56.99 56.99 3,859,700 -1.06(-1.83%)
Dec 30, 2009 57.98 58.22 57.75 58.05 3,479,780 -0.13(-0.22%)
Dec 29, 2009 58.57 58.74 58.12 58.18 2,879,226 -0.33(-0.56%)
Dec 28, 2009 58.50 58.68 58.17 58.51 3,789,719 +0.18(+0.31%)
Dec 24, 2009 58.35 58.63 58.19 58.33 1,507,777 +0.01(+0.02%)
Dec 23, 2009 58.05 58.57 57.89 58.32 4,051,904 +0.43(+0.74%)
Dec 22, 2009 57.56 57.98 57.32 57.89 4,279,904 +0.25(+0.43%)
Dec 21, 2009 57.56 57.93 57.30 57.64 5,339,691 +0.45(+0.79%)
Dec 18, 2009 58.07 58.10 56.72 57.19 7,236,672 -0.34(-0.59%)
Dec 17, 2009 57.93 57.99 57.01 57.53 5,700,333 -1.27(-2.16%)
Dec 16, 2009 58.43 58.85 58.00 58.80 6,752,723 +0.60(+1.03%)
Dec 15, 2009 58.22 58.44 57.80 58.20 4,950,055 -0.10(-0.17%)
Dec 14, 2009 58.21 58.45 57.98 58.30 4,585,217 +0.79(+1.37%)
Dec 11, 2009 57.24 57.65 56.64 57.51 5,370,042 +0.57(+1.00%)
Dec 10, 2009 56.91 57.27 56.51 56.94 6,303,805 +0.76(+1.35%)
Dec 09, 2009 56.36 56.59 55.40 56.18 8,552,221 -0.20(-0.35%)
Dec 08, 2009 57.14 57.19 56.25 56.38 6,479,980 -1.18(-2.05%)
Dec 07, 2009 58.42 58.42 57.31 57.56 6,834,455 -0.74(-1.27%)
Dec 04, 2009 59.13 59.62 57.26 58.30 10,448,005 +0.10(+0.17%)
Dec 03, 2009 59.12 60.00 58.00 58.20 7,593,856 -0.74(-1.26%)
Dec 02, 2009 59.85 60.08 58.55 58.94 7,878,689 -0.74(-1.24%)
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.