Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 61.79 62.49 61.58 61.77 7,553,728 -0.46(-0.74%)
Apr 29, 2010 61.96 62.70 61.75 62.23 7,585,340 +0.76(+1.24%)
Apr 28, 2010 61.92 62.05 61.06 61.47 8,226,219 +0.19(+0.31%)
Apr 27, 2010 62.64 62.87 61.14 61.28 574 +0.37(+0.61%)
Apr 26, 2010 60.48 61.16 60.42 60.91 9,027,597 +0.60(+0.99%)
Apr 23, 2010 60.03 60.67 59.86 60.31 5,728,555 +0.37(+0.62%)
Apr 22, 2010 59.28 60.01 58.84 59.94 6,643,007 +0.24(+0.41%)
Apr 21, 2010 59.52 59.80 59.26 59.70 44,324 +0.30(+0.50%)
Apr 20, 2010 58.80 59.80 58.74 59.40 8,232,470 +0.95(+1.63%)
Apr 19, 2010 58.24 58.61 57.92 58.45 5,102,008 +0.10(+0.17%)
Apr 16, 2010 59.00 59.18 57.96 58.35 7,670,011 -0.86(-1.46%)
Apr 15, 2010 58.61 59.21 58.47 59.21 6,510,715 +0.42(+0.72%)
Apr 14, 2010 58.45 58.84 58.15 58.79 5,213,886 +0.31(+0.54%)
Apr 13, 2010 57.85 58.68 57.60 58.47 6,109,362 +0.46(+0.79%)
Apr 12, 2010 58.35 58.35 57.88 58.01 3,769,723 -0.15(-0.25%)
Apr 09, 2010 57.80 58.29 57.67 58.16 4,141,235 +0.38(+0.65%)
Apr 08, 2010 58.11 58.24 57.66 57.78 5,394,160 -0.49(-0.85%)
Apr 07, 2010 58.59 58.95 57.96 58.28 6,407,262 -0.48(-0.82%)
Apr 06, 2010 58.45 58.84 58.20 58.76 4,605,772 +0.03(+0.06%)
Apr 05, 2010 58.67 58.85 58.22 58.73 3,733,356 +0.31(+0.54%)
Apr 01, 2010 58.43 58.41 58.41 58.41 4,257,412 +0.20(+0.33%)
Mar 31, 2010 58.55 58.84 58.06 58.22 6,225,249 -0.50(-0.85%)
Mar 30, 2010 57.37 58.86 57.29 58.72 12,495,369 +2.04(+3.60%)
Mar 29, 2010 56.59 56.91 56.45 56.68 4,453,777 +0.25(+0.44%)
Mar 26, 2010 56.50 56.68 56.25 56.43 5,476,904 +0.05(+0.09%)
Mar 25, 2010 57.13 57.30 56.31 56.38 7,094,968 -0.47(-0.83%)
Mar 24, 2010 57.03 57.33 56.73 56.85 4,453,614 -0.52(-0.90%)
Mar 23, 2010 57.19 57.41 56.54 57.37 5,961,696 +0.36(+0.62%)
Mar 22, 2010 56.77 57.26 56.77 57.01 4,674,899 -0.08(-0.15%)
Mar 19, 2010 58.38 58.52 56.78 57.09 9,870,702 -1.19(-2.04%)
Mar 18, 2010 57.33 58.34 57.12 58.29 7,090,630 +1.04(+1.81%)
Mar 17, 2010 57.07 57.41 56.88 57.25 5,727,194 +0.36(+0.64%)
Mar 16, 2010 56.61 56.89 56.10 56.89 6,089,599 +0.28(+0.49%)
Mar 15, 2010 56.43 56.61 56.27 56.61 3,764,232 -0.08(-0.15%)
Mar 12, 2010 56.82 56.89 56.37 56.69 4,228,721 +0.08(+0.15%)
Mar 11, 2010 56.61 56.80 56.08 56.61 5,815,322 -0.21(-0.37%)
Mar 10, 2010 57.07 57.16 56.60 56.82 5,145,633 -0.30(-0.52%)
Mar 09, 2010 56.53 57.21 56.25 57.12 6,100,501 +0.47(+0.84%)
Mar 08, 2010 57.42 57.49 56.59 56.64 5,207,788 -0.79(-1.37%)
Mar 05, 2010 56.67 57.47 56.59 57.43 4,513,299 +0.99(+1.75%)
Mar 04, 2010 56.43 56.68 56.13 56.44 3,761,315 +0.01(+0.02%)
Mar 03, 2010 56.54 56.90 56.33 56.43 4,094,370 -0.09(-0.16%)
Mar 02, 2010 56.25 56.69 56.13 56.52 4,831,250 +0.38(+0.68%)
Mar 01, 2010 56.13 56.39 55.97 56.13 3,653,399 +0.30(+0.54%)
Feb 26, 2010 55.55 55.96 55.10 55.83 4,628,594 +0.29(+0.51%)
Feb 25, 2010 55.14 55.57 54.78 55.55 5,894,563 -0.23(-0.41%)
Feb 24, 2010 55.73 56.15 55.38 55.78 5,068,258 +0.25(+0.45%)
Feb 23, 2010 56.02 56.49 55.50 55.53 5,717,822 -0.68(-1.20%)
Feb 22, 2010 56.92 56.96 56.11 56.20 4,342,933 -0.59(-1.03%)
Feb 19, 2010 56.52 56.94 56.15 56.79 4,620,260 +0.29(+0.51%)
Feb 18, 2010 55.77 56.55 55.77 56.50 3,879,259 +0.68(+1.21%)
Feb 17, 2010 56.02 56.13 55.55 55.83 4,443,051 +0.14(+0.24%)
Feb 16, 2010 55.42 55.81 54.91 55.69 5,229,267 +0.89(+1.63%)
Feb 12, 2010 54.77 54.80 54.80 54.80 7,864,749 -0.75(-1.36%)
Feb 11, 2010 54.83 55.64 54.56 55.55 7,982,471 +1.14(+2.10%)
Feb 10, 2010 54.54 54.87 53.98 54.41 3,533,120 -0.07(-0.13%)
Feb 09, 2010 54.18 54.96 53.91 54.48 6,144,428 +0.82(+1.53%)
Feb 08, 2010 54.31 54.31 53.46 53.66 6,368,226 -0.70(-1.29%)
Feb 05, 2010 54.78 55.02 53.47 54.36 7,814,139 -0.46(-0.85%)
Feb 04, 2010 56.15 56.15 54.56 54.82 7,676,266 -1.58(-2.81%)
Feb 03, 2010 55.25 56.53 55.25 56.40 4,914,521 +0.74(+1.33%)
Feb 02, 2010 55.85 56.02 55.16 55.66 6,776,681 +0.19(+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.