Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 51.57 53.12 51.21 51.57 9,969,762 -1.38(-2.60%)
May 27, 2010 52.29 53.01 52.05 52.95 7,004,947 +1.47(+2.85%)
May 26, 2010 52.02 52.47 51.39 51.48 7,914 -0.20(-0.38%)
May 25, 2010 51.17 51.73 50.27 51.67 8,773,984 -0.08(-0.15%)
May 24, 2010 52.49 52.50 51.65 51.75 5,576,225 -0.72(-1.38%)
May 21, 2010 50.99 52.52 50.81 52.47 9,980,369 +0.70(+1.36%)
May 20, 2010 52.15 52.73 51.69 51.77 7,843 -1.90(-3.54%)
May 19, 2010 54.19 54.19 53.29 53.67 9,850,441 -0.62(-1.14%)
May 18, 2010 54.98 55.70 54.18 54.29 154 -0.43(-0.78%)
May 17, 2010 54.85 55.02 53.65 54.72 4,939,283 +0.00(+0.00%)
May 14, 2010 54.72 55.28 54.25 54.72 6,404,464 -0.59(-1.06%)
May 13, 2010 55.61 56.22 55.20 55.31 5,129,830 -0.55(-0.98%)
May 12, 2010 55.18 55.97 55.06 55.86 5,309,642 +0.90(+1.65%)
May 11, 2010 55.48 55.55 54.84 54.95 154 -0.60(-1.08%)
May 10, 2010 55.20 55.64 54.86 55.55 9,705,730 +2.16(+4.04%)
May 07, 2010 54.06 54.48 52.51 53.39 12,951,464 +5.91(+12.45%)
May 06, 2010 47.48 58.49 43.93 47.48 12,064 -8.51(-15.20%)
May 05, 2010 56.07 56.36 55.62 55.99 7,552,011 -0.67(-1.17%)
May 04, 2010 57.65 57.65 56.22 56.66 8,444,051 -1.38(-2.37%)
May 03, 2010 57.63 58.16 57.26 58.03 7,192,139 +0.74(+1.29%)
Apr 30, 2010 57.32 57.96 57.12 57.30 8,143,442 -0.43(-0.74%)
Apr 29, 2010 57.47 58.16 57.28 57.72 8,177,521 +0.70(+1.24%)
Apr 28, 2010 57.44 57.56 56.64 57.02 8,868,434 +0.17(+0.31%)
Apr 27, 2010 58.10 58.32 56.71 56.84 619 +0.34(+0.61%)
Apr 26, 2010 56.10 56.73 56.05 56.50 9,732,374 +0.56(+0.99%)
Apr 23, 2010 55.69 56.28 55.53 55.95 6,175,778 +0.34(+0.62%)
Apr 22, 2010 54.99 55.66 54.58 55.60 7,161,621 +0.23(+0.41%)
Apr 21, 2010 55.21 55.47 54.97 55.38 47,784 +0.28(+0.50%)
Apr 20, 2010 54.54 55.47 54.49 55.10 8,875,172 +0.89(+1.63%)
Apr 19, 2010 54.03 54.36 53.72 54.21 5,500,318 +0.09(+0.17%)
Apr 16, 2010 54.73 54.89 53.76 54.12 8,268,803 -0.80(-1.46%)
Apr 15, 2010 54.37 54.92 54.23 54.92 7,019,002 +0.39(+0.72%)
Apr 14, 2010 54.22 54.58 53.94 54.53 5,620,929 +0.29(+0.54%)
Apr 13, 2010 53.66 54.43 53.43 54.24 6,586,315 +0.43(+0.79%)
Apr 12, 2010 54.12 54.12 53.69 53.81 4,064,022 -0.14(-0.25%)
Apr 09, 2010 53.61 54.07 53.50 53.95 4,464,538 +0.35(+0.65%)
Apr 08, 2010 53.90 54.02 53.48 53.60 5,815,278 -0.46(-0.85%)
Apr 07, 2010 54.35 54.69 53.76 54.06 6,907,471 -0.45(-0.82%)
Apr 06, 2010 54.21 54.58 53.99 54.50 4,965,341 +0.03(+0.06%)
Apr 05, 2010 54.42 54.59 54.01 54.47 4,024,816 +0.29(+0.54%)
Apr 01, 2010 54.19 54.18 54.18 54.18 4,589,785 +0.18(+0.33%)
Mar 31, 2010 54.31 54.58 53.86 54.00 6,711,249 -0.47(-0.85%)
Mar 30, 2010 53.22 54.60 53.14 54.47 13,470,872 +1.89(+3.60%)
Mar 29, 2010 52.50 52.79 52.36 52.57 4,801,480 +0.23(+0.44%)
Mar 26, 2010 52.40 52.57 52.18 52.34 5,904,481 +0.05(+0.09%)
Mar 25, 2010 52.99 53.15 52.24 52.29 7,648,866 -0.44(-0.83%)
Mar 24, 2010 52.90 53.18 52.62 52.73 4,801,303 -0.48(-0.90%)
Mar 23, 2010 53.05 53.25 52.44 53.21 6,427,121 +0.33(+0.62%)
Mar 22, 2010 52.66 53.12 52.66 52.88 5,039,865 -0.08(-0.15%)
Mar 19, 2010 54.15 54.28 52.67 52.96 10,641,300 -1.10(-2.04%)
Mar 18, 2010 53.18 54.12 52.99 54.07 7,644,189 +0.96(+1.81%)
Mar 17, 2010 52.94 53.25 52.76 53.10 6,174,311 +0.34(+0.64%)
Mar 16, 2010 52.51 52.77 52.04 52.77 6,565,009 +0.26(+0.49%)
Mar 15, 2010 52.35 52.51 52.20 52.51 4,058,103 -0.08(-0.15%)
Mar 12, 2010 52.71 52.77 52.29 52.59 4,558,853 +0.08(+0.15%)
Mar 11, 2010 52.51 52.69 52.02 52.51 6,269,320 -0.19(-0.37%)
Mar 10, 2010 52.93 53.02 52.50 52.70 5,547,349 -0.28(-0.52%)
Mar 09, 2010 52.44 53.07 52.17 52.98 6,576,762 +0.44(+0.84%)
Mar 08, 2010 53.26 53.33 52.49 52.54 5,614,355 -0.73(-1.37%)
Mar 05, 2010 52.56 53.31 52.49 53.27 4,865,648 +0.92(+1.75%)
Mar 04, 2010 52.34 52.57 52.06 52.35 4,054,958 +0.01(+0.02%)
Mar 03, 2010 52.44 52.78 52.25 52.34 4,414,015 -0.08(-0.16%)
Mar 02, 2010 52.17 52.59 52.07 52.42 5,208,421 +0.36(+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.