Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.72 47.09 45.40 45.72 11,246,325 -1.22(-2.60%)
May 27, 2010 46.35 47.00 46.14 46.94 7,901,884 +1.30(+2.85%)
May 26, 2010 46.11 46.51 45.56 45.64 8,927 -0.17(-0.38%)
May 25, 2010 45.37 45.85 44.56 45.81 9,897,436 -0.07(-0.15%)
May 24, 2010 46.54 46.54 45.79 45.88 6,290,224 -0.64(-1.38%)
May 21, 2010 45.20 46.56 45.04 46.52 11,258,290 +0.62(+1.36%)
May 20, 2010 46.23 46.74 45.83 45.90 8,847 -1.68(-3.54%)
May 19, 2010 48.04 48.04 47.24 47.58 11,111,726 -0.60(-1.25%)
May 18, 2010 48.79 49.43 48.08 48.18 174 -0.38(-0.78%)
May 17, 2010 48.67 48.82 47.61 48.56 5,565,990 +0.00(+0.00%)
May 14, 2010 48.56 49.06 48.14 48.56 7,217,076 -0.52(-1.06%)
May 13, 2010 49.35 49.89 48.98 49.08 5,780,713 -0.49(-0.98%)
May 12, 2010 48.96 49.67 48.86 49.57 5,983,340 +0.80(+1.65%)
May 11, 2010 49.23 49.30 48.67 48.76 174 -0.53(-1.08%)
May 10, 2010 48.98 49.37 48.68 49.30 10,937,213 +1.92(+4.04%)
May 07, 2010 47.97 48.34 46.60 47.38 14,594,772 +5.25(+12.45%)
May 06, 2010 42.13 51.91 38.98 42.13 13,595 -7.55(-15.20%)
May 05, 2010 49.76 50.01 49.36 49.69 8,510,226 -0.59(-1.17%)
May 04, 2010 51.16 51.16 49.89 50.28 9,515,450 -1.22(-2.37%)
May 03, 2010 51.14 51.61 50.82 51.50 8,104,693 +0.65(+1.29%)
Apr 30, 2010 50.86 51.44 50.69 50.84 9,176,698 -0.38(-0.74%)
Apr 29, 2010 51.00 51.61 50.83 51.22 9,215,102 +0.62(+1.24%)
Apr 28, 2010 50.97 51.08 50.26 50.60 9,993,679 +0.15(+0.31%)
Apr 27, 2010 51.56 51.75 50.33 50.44 697 +0.30(+0.61%)
Apr 26, 2010 49.78 50.34 49.74 50.14 10,967,238 +0.49(+0.99%)
Apr 23, 2010 49.42 49.94 49.27 49.65 6,959,374 +0.30(+0.62%)
Apr 22, 2010 48.80 49.39 48.44 49.34 8,070,302 +0.20(+0.41%)
Apr 21, 2010 48.99 49.23 48.78 49.14 53,847 +0.25(+0.50%)
Apr 20, 2010 48.40 49.23 48.35 48.90 10,001,272 +0.79(+1.63%)
Apr 19, 2010 47.94 48.24 47.67 48.11 6,198,210 +0.08(+0.17%)
Apr 16, 2010 48.57 48.71 47.71 48.03 9,317,965 -0.71(-1.46%)
Apr 15, 2010 48.25 48.74 48.13 48.74 7,909,587 +0.35(+0.72%)
Apr 14, 2010 48.12 48.44 47.87 48.39 6,334,124 +0.26(+0.54%)
Apr 13, 2010 47.62 48.30 47.42 48.13 7,422,000 +0.38(+0.79%)
Apr 12, 2010 48.03 48.03 47.65 47.75 4,579,674 -0.12(-0.25%)
Apr 09, 2010 47.58 47.98 47.47 47.87 5,031,008 +0.31(+0.65%)
Apr 08, 2010 47.83 47.94 47.46 47.56 6,553,132 -0.41(-0.85%)
Apr 07, 2010 48.23 48.53 47.71 47.97 7,783,905 -0.40(-0.82%)
Apr 06, 2010 48.11 48.44 47.91 48.37 5,595,354 +0.03(+0.06%)
Apr 05, 2010 48.29 48.44 47.93 48.34 4,535,493 +0.26(+0.54%)
Apr 01, 2010 48.09 48.08 48.08 48.08 5,172,146 +0.16(+0.34%)
Mar 31, 2010 48.20 48.43 47.79 47.92 7,562,786 -0.41(-0.85%)
Mar 30, 2010 47.23 48.45 47.16 48.33 15,180,083 +1.68(+3.60%)
Mar 29, 2010 46.58 46.84 46.46 46.65 5,410,702 +0.21(+0.44%)
Mar 26, 2010 46.50 46.65 46.30 46.45 6,653,654 +0.04(+0.09%)
Mar 25, 2010 47.03 47.16 46.36 46.41 8,619,370 -0.39(-0.83%)
Mar 24, 2010 46.94 47.19 46.69 46.80 5,410,503 -0.42(-0.90%)
Mar 23, 2010 47.08 47.26 46.54 47.22 7,242,607 +0.29(+0.62%)
Mar 22, 2010 46.73 47.13 46.73 46.93 5,679,333 -0.07(-0.15%)
Mar 19, 2010 48.05 48.17 46.74 47.00 11,991,490 -0.98(-2.04%)
Mar 18, 2010 47.19 48.02 47.02 47.98 8,614,100 +0.85(+1.81%)
Mar 17, 2010 46.98 47.26 46.82 47.12 6,957,721 +0.30(+0.64%)
Mar 16, 2010 46.60 46.83 46.18 46.83 7,397,991 +0.23(+0.49%)
Mar 15, 2010 46.45 46.60 46.32 46.60 4,573,003 -0.07(-0.15%)
Mar 12, 2010 46.77 46.83 46.40 46.66 5,137,290 +0.07(+0.15%)
Mar 11, 2010 46.60 46.76 46.17 46.60 7,064,784 -0.17(-0.37%)
Mar 10, 2010 46.97 47.05 46.59 46.77 6,251,208 -0.25(-0.52%)
Mar 09, 2010 46.53 47.09 46.30 47.01 7,411,235 +0.39(+0.84%)
Mar 08, 2010 47.26 47.33 46.58 46.62 6,326,716 -0.65(-1.37%)
Mar 05, 2010 46.64 47.31 46.58 47.27 5,483,012 +0.81(+1.75%)
Mar 04, 2010 46.45 46.65 46.20 46.46 4,569,460 +0.01(+0.02%)
Mar 03, 2010 46.54 46.84 46.37 46.45 4,974,074 -0.07(-0.16%)
Mar 02, 2010 46.30 46.66 46.21 46.52 5,869,277 +0.32(+0.68%)
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.