Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 66.44 67.52 64.83 66.44 2,531,364 +0.93(+1.42%)
May 27, 2010 63.25 65.52 62.78 65.51 1,848,893 +4.38(+7.16%)
May 26, 2010 60.70 62.57 60.48 61.13 2,152,358 +1.39(+2.33%)
May 25, 2010 57.22 59.90 56.72 59.74 110 +0.41(+0.69%)
May 24, 2010 59.40 60.31 59.09 59.33 1,981,409 -0.21(-0.35%)
May 21, 2010 55.70 59.57 55.61 59.54 3,227,742 +2.62(+4.61%)
May 20, 2010 57.27 58.59 56.71 56.92 2,919,112 -3.82(-6.28%)
May 19, 2010 61.61 62.68 59.21 60.73 2,243,026 -1.34(-2.16%)
May 18, 2010 64.12 64.48 61.09 62.07 2,342,575 -0.91(-1.45%)
May 17, 2010 64.23 64.45 61.38 62.98 1,666,363 -0.96(-1.50%)
May 14, 2010 63.94 64.84 63.06 63.94 1,422,057 -1.11(-1.71%)
May 13, 2010 63.96 66.22 63.86 65.06 1,383,061 +2.47(+3.95%)
May 12, 2010 61.94 65.06 61.94 62.58 1,906,642 +1.03(+1.67%)
May 11, 2010 62.64 62.94 61.52 61.56 2,117,183 +0.96(+1.58%)
May 10, 2010 59.11 60.76 58.88 60.60 2,679,161 +5.34(+9.66%)
May 07, 2010 58.15 58.70 52.96 55.26 3,394,834 -3.50(-5.96%)
May 06, 2010 58.91 61.48 54.35 58.77 442 -1.74(-2.88%)
May 05, 2010 60.61 62.62 60.03 60.51 1,866,479 -0.77(-1.25%)
May 04, 2010 61.65 61.96 60.86 61.28 1,377,899 -1.45(-2.32%)
May 03, 2010 61.71 63.69 60.99 62.73 1,195,146 +1.25(+2.03%)
Apr 30, 2010 60.58 61.86 60.17 61.48 1,420,901 +0.86(+1.42%)
Apr 29, 2010 60.90 61.61 59.01 60.63 1,571,930 +0.23(+0.39%)
Apr 28, 2010 60.54 61.41 59.33 60.39 1,372,630 +0.99(+1.67%)
Apr 27, 2010 59.80 61.64 59.28 59.40 2,275,018 -0.70(-1.16%)
Apr 26, 2010 60.42 60.65 59.74 60.09 1,161,164 -0.81(-1.33%)
Apr 23, 2010 58.37 60.95 58.10 60.91 1,559,696 +2.73(+4.69%)
Apr 22, 2010 57.12 58.39 56.62 58.18 868,065 +0.32(+0.55%)
Apr 21, 2010 58.82 58.87 57.47 57.86 1,271,822 -1.03(-1.75%)
Apr 20, 2010 58.91 59.86 58.71 58.89 1,333,168 +0.42(+0.73%)
Apr 19, 2010 57.25 58.68 56.35 58.47 1,581,925 +0.81(+1.41%)
Apr 16, 2010 57.80 58.61 57.12 57.65 1,585,384 -0.62(-1.07%)
Apr 15, 2010 57.17 58.64 57.17 58.28 1,229,539 +0.84(+1.46%)
Apr 14, 2010 56.82 57.57 56.46 57.44 1,181,523 +1.16(+2.07%)
Apr 13, 2010 56.80 57.06 55.70 56.27 1,044,860 -0.79(-1.38%)
Apr 12, 2010 56.94 58.02 56.61 57.06 1,164,139 +0.26(+0.46%)
Apr 09, 2010 55.64 56.87 55.53 56.80 983,918 +1.28(+2.31%)
Apr 08, 2010 54.76 56.08 53.74 55.51 1,122,547 +0.29(+0.52%)
Apr 07, 2010 56.08 56.25 54.76 55.23 1,180,810 -1.09(-1.94%)
Apr 06, 2010 55.60 56.87 55.55 56.32 1,225,362 +0.57(+1.02%)
Apr 05, 2010 54.90 56.13 54.82 55.75 766,004 +1.25(+2.29%)
Apr 01, 2010 54.16 54.50 54.50 54.50 974,740 +0.88(+1.63%)
Mar 31, 2010 52.97 54.49 52.47 53.63 1,165,050 +0.60(+1.12%)
Mar 30, 2010 53.19 53.35 52.06 53.03 1,111,594 +0.05(+0.09%)
Mar 29, 2010 51.63 53.36 51.56 52.99 723,530 +1.63(+3.18%)
Mar 26, 2010 51.87 52.17 51.02 51.35 824,434 -0.24(-0.47%)
Mar 25, 2010 53.75 54.11 51.51 51.59 900,477 -1.58(-2.97%)
Mar 24, 2010 53.28 54.18 53.17 53.18 936,059 -0.63(-1.17%)
Mar 23, 2010 52.69 53.90 52.68 53.81 672,232 +1.26(+2.39%)
Mar 22, 2010 51.70 52.66 51.26 52.55 707,046 +0.26(+0.50%)
Mar 19, 2010 53.53 53.59 51.31 52.29 1,254,559 -0.96(-1.80%)
Mar 18, 2010 55.19 55.37 52.67 53.25 1,622,088 -2.10(-3.80%)
Mar 17, 2010 56.39 56.78 55.06 55.35 952,214 -0.80(-1.43%)
Mar 16, 2010 55.60 56.98 55.13 56.16 1,480,233 +0.91(+1.65%)
Mar 15, 2010 54.67 55.33 54.48 55.24 1,181,809 -1.13(-2.00%)
Mar 12, 2010 56.22 56.38 55.38 56.37 801,666 +0.33(+0.58%)
Mar 11, 2010 55.48 56.05 55.17 56.05 1,112,608 +0.29(+0.52%)
Mar 10, 2010 54.23 56.04 54.23 55.76 1,143,389 +1.42(+2.61%)
Mar 09, 2010 54.63 55.29 53.84 54.34 1,135,372 -0.67(-1.21%)
Mar 08, 2010 54.86 55.56 54.54 55.01 927,633 +0.21(+0.38%)
Mar 05, 2010 54.28 54.89 54.28 54.80 1,003,787 +0.79(+1.47%)
Mar 04, 2010 54.31 54.98 53.49 54.01 1,201,699 -0.33(-0.62%)
Mar 03, 2010 55.09 55.09 54.16 54.34 867,284 -0.59(-1.07%)
Mar 02, 2010 55.64 56.45 54.72 54.93 1,633,416 -0.39(-0.70%)
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.