Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 51.59 53.13 51.23 51.59 9,966,563 -1.38(-2.60%)
May 27, 2010 52.30 53.03 52.06 52.97 7,002,699 +1.47(+2.85%)
May 26, 2010 52.04 52.48 51.40 51.50 7,911 -0.20(-0.38%)
May 25, 2010 51.19 51.74 50.29 51.69 8,771,169 -0.08(-0.15%)
May 24, 2010 52.51 52.52 51.67 51.77 5,574,436 -0.72(-1.38%)
May 21, 2010 51.01 52.54 50.83 52.49 9,977,167 +0.70(+1.36%)
May 20, 2010 52.17 52.74 51.71 51.79 7,840 -1.90(-3.54%)
May 19, 2010 54.21 54.21 53.30 53.69 9,847,280 -0.62(-1.14%)
May 18, 2010 55.00 55.72 54.20 54.31 154 -0.43(-0.78%)
May 17, 2010 54.86 55.04 53.66 54.74 4,937,699 +0.00(+0.00%)
May 14, 2010 54.74 55.30 54.26 54.74 6,402,410 -0.59(-1.06%)
May 13, 2010 55.63 56.24 55.21 55.32 5,128,184 -0.55(-0.98%)
May 12, 2010 55.19 55.99 55.08 55.87 5,307,938 +0.90(+1.65%)
May 11, 2010 55.50 55.57 54.86 54.97 154 -0.60(-1.08%)
May 10, 2010 55.22 55.65 54.88 55.57 9,702,616 +2.16(+4.04%)
May 07, 2010 54.08 54.50 52.52 53.41 12,947,309 +5.91(+12.45%)
May 06, 2010 47.50 58.51 43.94 47.50 12,060 -8.51(-15.20%)
May 05, 2010 56.09 56.38 55.64 56.01 7,549,588 -0.67(-1.17%)
May 04, 2010 57.67 57.67 56.24 56.67 8,441,342 -1.38(-2.37%)
May 03, 2010 57.65 58.17 57.28 58.05 7,189,832 +0.74(+1.29%)
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%)
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.