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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 55.60 57.26 55.21 55.60 9,247,796 -1.49(-2.60%)
May 27, 2010 56.37 57.15 56.11 57.08 6,497,680 +1.58(+2.85%)
May 26, 2010 56.08 56.56 55.40 55.50 7,340 -0.21(-0.38%)
May 25, 2010 55.17 55.76 54.19 55.71 8,138,611 -0.08(-0.15%)
May 24, 2010 56.59 56.60 55.69 55.79 5,172,420 -0.78(-1.38%)
May 21, 2010 54.97 56.62 54.78 56.57 9,257,635 +0.76(+1.36%)
May 20, 2010 56.22 56.84 55.73 55.81 7,275 -2.05(-3.54%)
May 19, 2010 58.42 58.42 57.45 57.86 9,137,116 -0.67(-1.14%)
May 18, 2010 59.28 60.05 58.41 58.53 143 -0.46(-0.78%)
May 17, 2010 59.13 59.31 57.83 58.99 4,581,602 +0.00(+0.00%)
May 14, 2010 58.99 59.60 58.48 58.99 5,940,680 -0.63(-1.06%)
May 13, 2010 59.95 60.61 59.51 59.62 4,758,349 -0.59(-0.98%)
May 12, 2010 59.48 60.34 59.36 60.22 4,925,140 +0.98(+1.65%)
May 11, 2010 59.81 59.89 59.12 59.24 143 -0.65(-1.08%)
May 10, 2010 59.51 59.98 59.14 59.89 9,002,882 +2.33(+4.04%)
May 07, 2010 58.28 58.73 56.61 57.56 12,013,574 +6.37(+12.45%)
May 06, 2010 51.19 63.06 47.36 51.19 11,191 -9.17(-15.20%)
May 05, 2010 60.45 60.76 59.97 60.36 7,005,127 -0.72(-1.17%)
May 04, 2010 62.15 62.15 60.61 61.08 7,832,569 -1.48(-2.37%)
May 03, 2010 62.13 62.70 61.73 62.56 6,671,315 +0.79(+1.29%)
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%)
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.