Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 49.03 49.90 48.31 48.86 1,705,087 -0.30(-0.61%)
Jun 29, 2010 50.68 50.77 48.76 49.16 1,606,824 -3.11(-5.95%)
Jun 25, 2010 52.27 52.95 51.23 52.27 1,717,868 +0.17(+0.33%)
Jun 24, 2010 53.00 53.37 51.81 52.10 1,167,912 -1.33(-2.49%)
Jun 23, 2010 53.40 53.83 52.36 53.43 1,189,043 -0.08(-0.15%)
Jun 22, 2010 55.62 55.87 53.40 53.51 1,402,245 -2.46(-4.40%)
Jun 21, 2010 55.98 57.54 55.51 55.97 1,523,847 +0.46(+0.83%)
Jun 18, 2010 55.51 56.42 55.30 55.51 1,949,402 -0.77(-1.37%)
Jun 17, 2010 56.80 57.18 55.65 56.28 1,640,525 -0.47(-0.83%)
Jun 16, 2010 56.33 57.10 55.85 56.75 1,783,481 -0.30(-0.53%)
Jun 15, 2010 55.20 57.12 55.20 57.05 1,998,391 +2.82(+5.20%)
Jun 14, 2010 55.00 55.50 53.97 54.23 1,488,394 -0.16(-0.29%)
Jun 11, 2010 53.03 54.59 53.03 54.39 1,714,586 +0.59(+1.10%)
Jun 10, 2010 53.06 54.00 52.35 53.80 1,781,953 +2.17(+4.20%)
Jun 09, 2010 52.28 54.41 51.28 51.63 1,735,418 -0.02(-0.04%)
Jun 08, 2010 50.10 51.84 49.63 51.65 1,922,937 +1.71(+3.42%)
Jun 07, 2010 50.23 51.66 49.83 49.94 1,592,940 +0.03(+0.06%)
Jun 04, 2010 49.91 53.06 49.60 49.91 2,040,085 -2.27(-4.35%)
Jun 03, 2010 51.88 52.55 50.11 52.18 2,137,532 +0.79(+1.54%)
Jun 02, 2010 50.07 51.40 49.20 51.39 16,424 +1.92(+3.88%)
Jun 01, 2010 52.83 53.00 49.33 49.47 3,178,685 -2.59(-4.98%)
May 28, 2010 52.06 52.66 50.53 52.06 3,455,193 +1.06(+2.08%)
May 27, 2010 49.63 51.04 49.37 51.00 2,517,550 +2.97(+6.18%)
May 26, 2010 48.89 49.74 47.76 48.03 1,964,575 +0.29(+0.61%)
May 25, 2010 45.66 47.84 45.19 47.74 1,952,235 +0.64(+1.36%)
May 24, 2010 48.14 48.14 47.00 47.10 1,750,579 -1.00(-2.08%)
May 21, 2010 45.41 48.43 44.81 48.10 2,761,445 +1.50(+3.22%)
May 20, 2010 46.75 47.96 46.52 46.60 3,360,940 -3.47(-6.93%)
May 19, 2010 51.05 51.43 48.87 50.07 2,329,663 -1.37(-2.66%)
May 18, 2010 53.45 53.92 51.24 51.44 200 -1.07(-2.04%)
May 17, 2010 54.00 54.46 51.37 52.51 1,679,073 -1.46(-2.71%)
May 14, 2010 53.97 56.04 53.45 53.97 1,763,794 -2.37(-4.21%)
May 13, 2010 56.13 57.26 55.74 56.34 1,337,102 -0.35(-0.62%)
May 12, 2010 54.71 56.85 54.71 56.69 1,611,309 +2.35(+4.32%)
May 11, 2010 55.16 55.63 54.15 54.34 1,633,455 -0.44(-0.80%)
May 10, 2010 53.46 54.88 53.27 54.78 2,281,070 +3.70(+7.24%)
May 07, 2010 52.74 53.46 50.20 51.08 3,970,866 -2.09(-3.93%)
May 06, 2010 53.17 56.00 49.93 53.17 200 -1.90(-3.45%)
May 05, 2010 55.01 56.65 54.24 55.07 3,364,063 -2.68(-4.64%)
May 04, 2010 58.15 59.03 57.10 57.75 1,577,656 -1.51(-2.55%)
May 03, 2010 58.46 59.80 57.78 59.26 1,564,160 +1.07(+1.84%)
Apr 30, 2010 58.70 60.50 58.14 58.19 3,873,705 +0.17(+0.29%)
Apr 29, 2010 57.69 59.50 57.01 58.02 2,772,260 +0.90(+1.58%)
Apr 28, 2010 56.24 57.79 55.57 57.12 2,212,137 +1.43(+2.57%)
Apr 27, 2010 56.44 57.74 55.43 55.69 3,090,244 -1.46(-2.55%)
Apr 26, 2010 56.49 58.10 56.10 57.15 2,050,090 +0.41(+0.72%)
Apr 23, 2010 53.98 56.89 53.98 56.74 2,063,846 +3.03(+5.64%)
Apr 22, 2010 52.73 53.93 52.61 53.71 1,301,571 +0.05(+0.09%)
Apr 21, 2010 54.25 54.42 53.36 53.66 1,079,696 -0.40(-0.74%)
Apr 20, 2010 53.02 54.35 53.02 54.06 1,107,439 +1.45(+2.76%)
Apr 19, 2010 52.31 52.73 51.30 52.61 1,285,339 -0.13(-0.25%)
Apr 16, 2010 53.27 53.75 52.05 52.74 1,353,560 -0.99(-1.84%)
Apr 15, 2010 53.74 54.25 53.67 53.73 1,010,879 -0.27(-0.50%)
Apr 14, 2010 54.42 54.42 53.00 54.00 1,261,004 +0.20(+0.37%)
Apr 13, 2010 54.20 54.65 53.12 53.80 1,926,920 -0.56(-1.03%)
Apr 12, 2010 55.25 55.40 54.07 54.36 1,716,960 -0.85(-1.54%)
Apr 09, 2010 56.16 57.00 55.00 55.21 2,051,275 -0.26(-0.47%)
Apr 08, 2010 54.29 55.61 52.94 55.47 2,178,955 -0.10(-0.18%)
Apr 07, 2010 55.55 55.96 54.81 55.57 1,521,131 -0.21(-0.38%)
Apr 06, 2010 55.23 55.92 55.05 55.78 1,170,071 +0.44(+0.80%)
Apr 05, 2010 54.67 55.55 54.59 55.34 1,272,216 +1.01(+1.86%)
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.