Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 51.36 52.16 50.85 51.36 37,381 +0.44(+0.87%)
Jun 29, 2010 50.92 51.39 49.97 50.92 10,399 -0.38(-0.75%)
Jun 25, 2010 51.30 51.43 50.64 51.30 6,674,189 +0.47(+0.92%)
Jun 24, 2010 50.84 51.91 50.63 50.84 49,306 -1.26(-2.42%)
Jun 23, 2010 52.17 52.44 51.66 52.10 5,485,829 +0.06(+0.11%)
Jun 22, 2010 53.13 53.23 51.94 52.04 20,966 -0.94(-1.77%)
Jun 21, 2010 53.29 53.97 52.71 52.97 6,250,576 +0.19(+0.36%)
Jun 18, 2010 52.79 52.92 52.27 52.79 8,090,460 +0.10(+0.19%)
Jun 17, 2010 52.89 52.91 51.95 52.69 6,115,174 +0.10(+0.19%)
Jun 16, 2010 52.59 52.67 51.36 52.59 8,242,707 +0.72(+1.39%)
Jun 15, 2010 51.87 51.93 51.20 51.87 8,490 +1.06(+2.09%)
Jun 14, 2010 51.36 51.58 50.76 50.81 5,554,899 -0.10(-0.20%)
Jun 11, 2010 49.85 50.97 49.82 50.91 7,129,976 +0.57(+1.12%)
Jun 10, 2010 50.35 50.45 49.17 50.35 68,004 +1.72(+3.53%)
Jun 09, 2010 49.07 49.48 48.44 48.63 7,386,563 -0.08(-0.17%)
Jun 08, 2010 48.60 48.87 47.29 48.72 11,118,140 +0.12(+0.24%)
Jun 07, 2010 49.52 49.98 48.57 48.60 9,127,678 -0.88(-1.79%)
Jun 04, 2010 49.48 50.26 49.29 49.48 12,538,154 -1.46(-2.86%)
Jun 03, 2010 51.56 51.86 50.50 50.94 12,119,977 -0.26(-0.51%)
Jun 02, 2010 51.11 51.30 50.40 51.20 74,597 +0.44(+0.86%)
Jun 01, 2010 51.19 51.93 50.70 50.76 47,922 -0.81(-1.56%)
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%)
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.