Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 50.65 51.50 50.12 50.65 7,319,069 -0.75(-1.46%)
May 27, 2010 51.18 51.47 50.43 51.39 9,432,639 +1.48(+2.96%)
May 26, 2010 50.19 51.62 49.71 49.92 126 +0.38(+0.76%)
May 25, 2010 48.14 49.69 47.83 49.54 8,748,000 -0.29(-0.59%)
May 24, 2010 50.23 50.98 49.76 49.83 7,806,916 -1.11(-2.18%)
May 21, 2010 48.92 51.29 48.44 50.94 13,791,009 +1.23(+2.48%)
May 20, 2010 49.79 51.04 49.56 49.71 2,553 -2.53(-4.85%)
May 19, 2010 52.75 53.30 51.52 52.25 12,639,823 -1.20(-2.24%)
May 18, 2010 55.15 55.34 53.10 53.44 29,653 -1.54(-2.81%)
May 17, 2010 55.52 55.53 53.36 54.99 6,101,095 -0.11(-0.20%)
May 14, 2010 55.10 56.34 54.43 55.10 10,080,414 -1.53(-2.70%)
May 13, 2010 57.34 57.84 56.47 56.63 5,009,498 -0.88(-1.52%)
May 12, 2010 56.85 57.90 56.85 57.50 8,021,760 +1.14(+2.03%)
May 11, 2010 56.65 57.34 56.36 56.36 1,013 +0.33(+0.59%)
May 10, 2010 55.71 56.07 55.35 56.03 11,204,626 +3.38(+6.41%)
May 07, 2010 53.89 54.54 51.92 52.65 11,313,181 -0.97(-1.81%)
May 06, 2010 53.34 56.41 48.92 53.62 5,322 -2.77(-4.91%)
May 05, 2010 56.30 56.78 55.58 56.39 6,981,439 -0.72(-1.26%)
May 04, 2010 57.52 57.63 56.67 57.11 59,014 -1.26(-2.15%)
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.