Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 51.38 52.18 50.87 51.38 37,369 +0.44(+0.87%)
Jun 29, 2010 50.94 51.41 49.99 50.94 10,395 -0.38(-0.75%)
Jun 25, 2010 51.32 51.44 50.66 51.32 6,672,048 +0.47(+0.92%)
Jun 24, 2010 50.85 51.93 50.65 50.85 49,290 -1.26(-2.42%)
Jun 23, 2010 52.19 52.45 51.68 52.11 5,484,069 +0.06(+0.11%)
Jun 22, 2010 53.15 53.25 51.96 52.06 20,959 -0.94(-1.77%)
Jun 21, 2010 53.31 53.99 52.73 52.99 6,248,570 +0.19(+0.36%)
Jun 18, 2010 52.80 52.93 52.28 52.80 8,087,864 +0.10(+0.19%)
Jun 17, 2010 52.91 52.93 51.97 52.71 6,113,212 +0.10(+0.19%)
Jun 16, 2010 52.61 52.69 51.38 52.61 8,240,063 +0.72(+1.39%)
Jun 15, 2010 51.89 51.94 51.22 51.89 8,488 +1.06(+2.09%)
Jun 14, 2010 51.38 51.60 50.77 50.83 5,553,117 -0.10(-0.20%)
Jun 11, 2010 49.86 50.99 49.84 50.93 7,127,689 +0.57(+1.12%)
Jun 10, 2010 50.36 50.47 49.19 50.36 67,982 +1.72(+3.53%)
Jun 09, 2010 49.09 49.50 48.46 48.65 7,384,193 -0.08(-0.17%)
Jun 08, 2010 48.61 48.88 47.30 48.73 11,114,573 +0.12(+0.24%)
Jun 07, 2010 49.54 49.99 48.58 48.61 9,124,750 -0.88(-1.79%)
Jun 04, 2010 49.50 50.27 49.30 49.50 12,534,131 -1.46(-2.86%)
Jun 03, 2010 51.57 51.88 50.51 50.96 12,116,089 -0.26(-0.51%)
Jun 02, 2010 51.12 51.31 50.42 51.22 74,573 +0.44(+0.86%)
Jun 01, 2010 51.20 51.95 50.72 50.78 47,907 -0.81(-1.56%)
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%)
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.