Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 57.33 57.98 57.14 57.31 8,140,829 -0.43(-0.74%)
Apr 29, 2010 57.49 58.17 57.30 57.74 8,174,897 +0.70(+1.24%)
Apr 28, 2010 57.46 57.58 56.66 57.04 8,865,589 +0.17(+0.31%)
Apr 27, 2010 58.12 58.34 56.73 56.86 618 +0.34(+0.61%)
Apr 26, 2010 56.12 56.75 56.07 56.52 9,729,252 +0.56(+0.99%)
Apr 23, 2010 55.71 56.29 55.54 55.96 6,173,797 +0.34(+0.62%)
Apr 22, 2010 55.01 55.68 54.60 55.62 7,159,324 +0.23(+0.41%)
Apr 21, 2010 55.23 55.49 54.99 55.39 47,769 +0.28(+0.50%)
Apr 20, 2010 54.56 55.49 54.50 55.12 8,872,325 +0.89(+1.63%)
Apr 19, 2010 54.04 54.38 53.74 54.23 5,498,553 +0.09(+0.17%)
Apr 16, 2010 54.75 54.91 53.78 54.14 8,266,150 -0.80(-1.46%)
Apr 15, 2010 54.39 54.94 54.25 54.94 7,016,750 +0.39(+0.72%)
Apr 14, 2010 54.24 54.60 53.96 54.55 5,619,126 +0.29(+0.54%)
Apr 13, 2010 53.68 54.45 53.45 54.26 6,584,202 +0.43(+0.79%)
Apr 12, 2010 54.14 54.14 53.71 53.83 4,062,718 -0.14(-0.25%)
Apr 09, 2010 53.63 54.08 53.51 53.97 4,463,106 +0.35(+0.65%)
Apr 08, 2010 53.91 54.04 53.50 53.62 5,813,412 -0.46(-0.85%)
Apr 07, 2010 54.37 54.70 53.78 54.08 6,905,255 -0.45(-0.82%)
Apr 06, 2010 54.23 54.60 54.01 54.52 4,963,748 +0.03(+0.06%)
Apr 05, 2010 54.44 54.61 54.02 54.49 4,023,525 +0.29(+0.54%)
Apr 01, 2010 54.21 54.20 54.20 54.20 4,588,312 +0.18(+0.34%)
Mar 31, 2010 54.33 54.59 53.88 54.02 6,709,096 -0.47(-0.85%)
Mar 30, 2010 53.24 54.62 53.16 54.48 13,466,550 +1.89(+3.60%)
Mar 29, 2010 52.51 52.80 52.38 52.59 4,799,940 +0.23(+0.44%)
Mar 26, 2010 52.42 52.59 52.20 52.36 5,902,587 +0.05(+0.09%)
Mar 25, 2010 53.01 53.16 52.25 52.31 7,646,412 -0.44(-0.83%)
Mar 24, 2010 52.91 53.20 52.63 52.75 4,799,763 -0.48(-0.90%)
Mar 23, 2010 53.07 53.27 52.46 53.23 6,425,059 +0.33(+0.62%)
Mar 22, 2010 52.68 53.13 52.68 52.90 5,038,248 -0.08(-0.15%)
Mar 19, 2010 54.17 54.30 52.69 52.98 10,637,886 -1.11(-2.04%)
Mar 18, 2010 53.20 54.13 53.00 54.08 7,641,737 +0.96(+1.81%)
Mar 17, 2010 52.96 53.27 52.78 53.12 6,172,330 +0.34(+0.64%)
Mar 16, 2010 52.52 52.78 52.05 52.78 6,562,903 +0.26(+0.49%)
Mar 15, 2010 52.36 52.53 52.21 52.52 4,056,801 -0.08(-0.15%)
Mar 12, 2010 52.73 52.79 52.31 52.60 4,557,391 +0.08(+0.15%)
Mar 11, 2010 52.52 52.71 52.04 52.52 6,267,308 -0.19(-0.37%)
Mar 10, 2010 52.95 53.04 52.52 52.72 5,545,569 -0.28(-0.52%)
Mar 09, 2010 52.45 53.09 52.19 53.00 6,574,652 +0.44(+0.84%)
Mar 08, 2010 53.27 53.35 52.51 52.56 5,612,554 -0.73(-1.37%)
Mar 05, 2010 52.58 53.33 52.51 53.29 4,864,087 +0.92(+1.75%)
Mar 04, 2010 52.36 52.59 52.08 52.37 4,053,657 +0.01(+0.02%)
Mar 03, 2010 52.46 52.80 52.27 52.36 4,412,599 -0.08(-0.16%)
Mar 02, 2010 52.19 52.60 52.09 52.44 5,206,750 +0.36(+0.68%)
Mar 01, 2010 52.08 52.32 51.94 52.09 3,937,353 +0.28(+0.54%)
Feb 26, 2010 51.54 51.92 51.13 51.81 4,988,344 +0.27(+0.51%)
Feb 25, 2010 51.17 51.56 50.83 51.54 6,352,708 -0.21(-0.41%)
Feb 24, 2010 51.71 52.10 51.39 51.76 5,462,180 +0.23(+0.45%)
Feb 23, 2010 51.98 52.42 51.50 51.52 6,162,230 -0.63(-1.20%)
Feb 22, 2010 52.82 52.85 52.07 52.15 4,680,481 -0.54(-1.03%)
Feb 19, 2010 52.45 52.84 52.10 52.69 4,979,361 +0.27(+0.51%)
Feb 18, 2010 51.75 52.47 51.75 52.43 4,180,768 +0.63(+1.21%)
Feb 17, 2010 51.98 52.08 51.54 51.80 4,788,380 +0.13(+0.24%)
Feb 16, 2010 51.42 51.78 50.95 51.67 5,635,702 +0.83(+1.63%)
Feb 12, 2010 50.82 50.85 50.85 50.85 8,476,021 -0.70(-1.36%)
Feb 11, 2010 50.87 51.62 50.63 51.55 8,602,893 +1.06(+2.10%)
Feb 10, 2010 50.60 50.92 50.09 50.49 3,807,725 -0.06(-0.13%)
Feb 09, 2010 50.27 50.99 50.02 50.55 6,621,991 +0.76(+1.53%)
Feb 08, 2010 50.40 50.40 49.61 49.79 6,863,183 -0.65(-1.29%)
Feb 05, 2010 50.83 51.05 49.61 50.44 8,421,477 -0.43(-0.85%)
Feb 04, 2010 52.10 52.10 50.62 50.87 8,272,889 -1.47(-2.81%)
Feb 03, 2010 51.26 52.45 51.26 52.34 5,296,493 +0.69(+1.33%)
Feb 02, 2010 51.82 51.98 51.18 51.65 7,303,385 +0.17(+0.33%)
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.