Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 53.42 53.60 51.83 52.76 5,384,053 -0.66(-1.24%)
May 27, 2010 52.79 53.59 52.56 53.42 4,273,783 +1.76(+3.41%)
May 26, 2010 53.46 53.88 51.63 51.66 10,265,899 -1.74(-3.26%)
May 25, 2010 54.41 54.89 52.77 53.40 8,539,660 -1.96(-3.54%)
May 24, 2010 55.91 56.12 54.29 55.36 3,596,948 -0.79(-1.41%)
May 21, 2010 54.81 57.71 54.36 56.15 8,458,463 +0.34(+0.61%)
May 20, 2010 56.47 57.48 55.76 55.81 4,246,247 -2.48(-4.25%)
May 19, 2010 57.63 59.07 57.51 58.29 2,618,405 +0.29(+0.50%)
May 18, 2010 59.69 59.98 57.85 58.00 5,383,839 -1.76(-2.95%)
May 17, 2010 59.45 59.95 58.58 59.76 6,889,658 +0.34(+0.57%)
May 14, 2010 58.96 59.63 58.11 59.42 7,123,800 +0.40(+0.68%)
May 13, 2010 59.68 59.96 59.02 59.02 2,590,653 -0.87(-1.45%)
May 12, 2010 59.70 60.20 59.16 59.89 4,377,065 +0.82(+1.39%)
May 11, 2010 59.05 59.48 58.16 59.07 3,045,947 +0.21(+0.36%)
May 10, 2010 58.57 59.73 58.24 58.86 4,213,656 +1.37(+2.38%)
May 07, 2010 57.91 58.90 56.35 57.49 4,775,713 -0.61(-1.05%)
May 06, 2010 59.77 60.12 53.39 58.10 8,112,651 -2.14(-3.55%)
May 05, 2010 59.60 60.42 58.69 60.24 5,191,245 +0.43(+0.72%)
May 04, 2010 61.11 61.60 59.49 59.81 4,443,536 -2.08(-3.36%)
May 03, 2010 61.75 62.32 61.40 61.89 3,669,641 -0.10(-0.16%)
Apr 30, 2010 61.93 62.32 61.30 61.99 4,882,390 +0.37(+0.60%)
Apr 29, 2010 63.43 63.47 60.64 61.62 7,358,579 +1.99(+3.34%)
Apr 28, 2010 58.40 60.04 57.95 59.63 5,018,500 +1.24(+2.12%)
Apr 27, 2010 58.90 60.02 58.21 58.39 3,506,223 -0.62(-1.05%)
Apr 26, 2010 60.40 60.59 58.95 59.01 3,070,650 -0.80(-1.34%)
Apr 23, 2010 58.75 59.82 58.55 59.81 3,292,331 +1.15(+1.96%)
Apr 22, 2010 58.70 58.93 57.00 58.66 5,766,550 -0.41(-0.69%)
Apr 21, 2010 60.90 60.95 58.45 59.07 7,219,170 -2.04(-3.34%)
Apr 20, 2010 61.02 61.21 60.60 61.11 2,526,143 +0.44(+0.73%)
Apr 19, 2010 60.83 61.10 60.16 60.67 2,132,441 -0.21(-0.34%)
Apr 16, 2010 60.31 61.03 60.18 60.88 4,108,273 +0.26(+0.43%)
Apr 15, 2010 60.28 60.91 60.12 60.62 2,714,099 +0.33(+0.55%)
Apr 14, 2010 61.32 61.42 59.81 60.29 4,440,437 -1.19(-1.94%)
Apr 13, 2010 60.59 61.78 60.45 61.48 2,821,819 +1.09(+1.80%)
Apr 12, 2010 61.80 61.89 60.11 60.39 5,031,065 -1.50(-2.42%)
Apr 09, 2010 62.07 62.50 61.22 61.89 4,775,165 -1.23(-1.95%)
Apr 08, 2010 63.53 63.72 62.05 63.12 4,317,756 -0.12(-0.19%)
Apr 07, 2010 63.57 64.00 63.04 63.24 4,048,002 -0.16(-0.25%)
Apr 06, 2010 62.72 63.76 62.72 63.40 3,549,407 +1.37(+2.21%)
Apr 05, 2010 62.09 62.67 61.75 62.03 2,432,788 -0.05(-0.08%)
Apr 01, 2010 62.12 62.08 62.08 62.08 4,481,000 +0.12(+0.19%)
Mar 31, 2010 62.20 62.37 61.74 61.96 2,582,790 -0.53(-0.85%)
Mar 30, 2010 62.85 63.11 61.98 62.49 3,426,350 +0.01(+0.02%)
Mar 29, 2010 62.31 62.79 62.00 62.48 2,627,301 +0.34(+0.55%)
Mar 26, 2010 62.99 63.05 61.45 62.14 3,498,538 -0.56(-0.89%)
Mar 25, 2010 63.67 63.75 62.70 62.70 3,080,929 -0.65(-1.03%)
Mar 24, 2010 64.30 64.64 63.19 63.35 3,018,233 -1.06(-1.65%)
Mar 23, 2010 64.50 64.61 63.74 64.41 2,693,618 +0.01(+0.02%)
Mar 22, 2010 64.45 65.46 63.67 64.40 3,693,744 +0.08(+0.12%)
Mar 19, 2010 65.79 65.79 63.56 64.32 5,394,894 -0.70(-1.08%)
Mar 18, 2010 64.77 65.07 64.35 65.02 3,161,178 +0.31(+0.48%)
Mar 17, 2010 62.76 64.93 62.59 64.71 4,997,911 +1.89(+3.01%)
Mar 16, 2010 62.30 63.10 61.91 62.82 2,568,093 +0.87(+1.40%)
Mar 15, 2010 61.58 62.19 61.31 61.95 2,307,353 +0.58(+0.95%)
Mar 12, 2010 61.79 61.91 60.96 61.37 2,140,534 +0.07(+0.11%)
Mar 11, 2010 61.55 61.92 60.74 61.30 3,000,003 -0.61(-0.99%)
Mar 10, 2010 61.81 62.16 61.44 61.91 1,928,795 +0.15(+0.24%)
Mar 09, 2010 61.50 62.15 61.32 61.76 1,586,710 +0.17(+0.28%)
Mar 08, 2010 61.87 61.94 61.34 61.59 1,579,625 -0.32(-0.52%)
Mar 05, 2010 61.06 61.96 61.02 61.91 1,621,683 +0.92(+1.51%)
Mar 04, 2010 61.09 61.60 60.67 60.99 1,984,493 -0.23(-0.38%)
Mar 03, 2010 61.77 62.09 61.09 61.22 2,320,027 -0.27(-0.44%)
Mar 02, 2010 61.32 61.85 61.12 61.49 2,100,602 +0.19(+0.31%)
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.