Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 54.61 55.52 54.07 54.61 643,050 -0.96(-1.73%)
May 27, 2010 55.10 55.97 54.76 55.57 677,381 +1.84(+3.42%)
May 26, 2010 53.69 54.90 53.40 53.74 813,303 +0.49(+0.92%)
May 25, 2010 52.25 53.38 51.56 53.25 657,615 -0.69(-1.28%)
May 24, 2010 53.61 54.85 53.47 53.94 628,453 -0.02(-0.03%)
May 21, 2010 52.04 54.51 51.01 53.96 933,160 +0.76(+1.42%)
May 20, 2010 53.36 54.72 53.17 53.20 930,946 -3.71(-6.53%)
May 19, 2010 57.64 58.19 55.61 56.91 484,991 -1.30(-2.24%)
May 18, 2010 60.30 60.77 57.89 58.22 436,890 -1.46(-2.45%)
May 17, 2010 60.18 60.43 57.96 59.68 633,115 -0.35(-0.58%)
May 14, 2010 60.03 61.02 59.03 60.03 656,698 -1.33(-2.17%)
May 13, 2010 62.23 62.23 61.15 61.36 510,831 -1.00(-1.60%)
May 12, 2010 61.21 62.77 61.21 62.36 596,183 +1.18(+1.93%)
May 11, 2010 61.42 61.90 61.08 61.17 533,210 +0.28(+0.46%)
May 10, 2010 60.44 60.90 60.09 60.90 880,323 +2.98(+5.14%)
May 07, 2010 60.04 60.69 57.72 57.92 1,491,261 -2.32(-3.85%)
May 06, 2010 62.02 63.16 57.29 60.24 1,248,607 -1.07(-1.75%)
May 05, 2010 62.38 64.26 60.55 61.31 1,559,166 -1.58(-2.51%)
May 04, 2010 63.85 63.85 62.48 62.89 884,861 -1.89(-2.92%)
May 03, 2010 65.04 65.81 64.55 64.79 580,990 +0.21(+0.33%)
Apr 30, 2010 65.59 66.78 64.58 64.58 884,446 -0.90(-1.37%)
Apr 29, 2010 63.61 65.53 63.44 65.47 624,586 +2.46(+3.90%)
Apr 28, 2010 63.25 63.92 62.66 63.01 432,295 +0.25(+0.40%)
Apr 27, 2010 64.65 64.85 62.64 62.76 578,937 -1.75(-2.71%)
Apr 26, 2010 64.69 66.28 63.83 64.51 1,708,784 +2.69(+4.35%)
Apr 23, 2010 60.50 61.85 60.44 61.82 714,073 +1.13(+1.86%)
Apr 22, 2010 61.79 61.87 59.82 60.69 1,394,186 -1.74(-2.78%)
Apr 21, 2010 63.49 63.74 62.25 62.43 468,254 -0.89(-1.40%)
Apr 20, 2010 62.30 63.51 62.30 63.32 473,813 +1.51(+2.44%)
Apr 19, 2010 61.81 62.30 60.94 61.81 286,234 -0.43(-0.70%)
Apr 16, 2010 62.87 63.24 61.54 62.25 248,790 -0.95(-1.51%)
Apr 15, 2010 63.06 63.51 62.63 63.20 317,623 -0.06(-0.09%)
Apr 14, 2010 62.82 63.34 61.90 63.25 352,635 +0.66(+1.05%)
Apr 13, 2010 62.24 62.69 61.59 62.60 681,691 +0.05(+0.07%)
Apr 12, 2010 63.59 63.82 62.16 62.55 998,532 -0.98(-1.54%)
Apr 09, 2010 63.46 63.67 62.88 63.53 412,600 +0.23(+0.36%)
Apr 08, 2010 63.11 63.51 62.38 63.30 491,984 +0.06(+0.09%)
Apr 07, 2010 63.24 63.40 62.77 63.24 618,246 +0.06(+0.10%)
Apr 06, 2010 62.46 63.36 62.21 63.18 665,264 +0.43(+0.68%)
Apr 05, 2010 62.30 62.76 62.06 62.76 312,518 +0.65(+1.04%)
Apr 01, 2010 61.72 62.11 62.11 62.11 1,813,458 +0.82(+1.34%)
Mar 31, 2010 61.36 61.91 61.12 61.29 643,826 -0.09(-0.15%)
Mar 30, 2010 62.09 62.17 60.98 61.38 465,543 -0.44(-0.72%)
Mar 29, 2010 60.06 62.36 60.06 61.82 1,139,347 +2.05(+3.43%)
Mar 26, 2010 57.78 59.95 57.78 59.77 1,201,619 +2.30(+4.00%)
Mar 25, 2010 57.35 58.10 57.02 57.47 917,430 +0.68(+1.20%)
Mar 24, 2010 56.68 57.65 56.49 56.79 535,900 -0.05(-0.08%)
Mar 23, 2010 56.28 57.06 56.23 56.83 375,109 +0.52(+0.92%)
Mar 22, 2010 55.52 56.86 55.45 56.31 464,644 +0.29(+0.51%)
Mar 19, 2010 57.60 57.76 55.75 56.03 999,519 -1.58(-2.74%)
Mar 18, 2010 58.26 58.31 57.44 57.61 511,489 -0.58(-1.00%)
Mar 17, 2010 57.63 58.37 57.61 58.19 358,773 +0.82(+1.43%)
Mar 16, 2010 57.28 57.57 57.16 57.37 446,389 +0.10(+0.18%)
Mar 15, 2010 57.16 57.29 56.92 57.27 375,496 -0.63(-1.09%)
Mar 12, 2010 57.84 57.89 57.04 57.89 461,343 +0.38(+0.66%)
Mar 11, 2010 57.38 57.61 56.77 57.52 411,740 +0.19(+0.34%)
Mar 10, 2010 56.84 57.37 56.58 57.32 421,497 +0.59(+1.04%)
Mar 09, 2010 57.01 57.26 56.27 56.73 689,463 -0.67(-1.17%)
Mar 08, 2010 57.70 58.18 57.21 57.40 405,498 -0.49(-0.84%)
Mar 05, 2010 57.10 57.92 57.06 57.89 370,137 +1.23(+2.18%)
Mar 04, 2010 56.62 57.16 56.53 56.66 609,939 +0.03(+0.05%)
Mar 03, 2010 56.51 57.05 56.46 56.63 432,446 +0.37(+0.65%)
Mar 02, 2010 56.53 56.73 56.01 56.26 580,033 +0.03(+0.05%)
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.