Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 51.43 52.23 51.46 51.78 11,169,797 +0.35(+0.68%)
May 27, 2010 51.03 51.45 50.66 51.43 7,325,612 +1.07(+2.12%)
May 26, 2010 52.44 52.44 50.32 50.36 11,021,973 -2.19(-4.17%)
May 25, 2010 51.95 52.66 51.17 52.55 8,788,031 -0.11(-0.21%)
May 24, 2010 52.01 53.15 51.63 52.66 7,194,525 +0.22(+0.42%)
May 21, 2010 52.19 53.49 51.82 52.44 10,539,494 -0.50(-0.94%)
May 20, 2010 53.70 54.74 52.84 52.94 7,296,209 -2.32(-4.20%)
May 19, 2010 54.50 55.76 54.34 55.26 5,816,890 +0.59(+1.08%)
May 18, 2010 54.93 55.35 54.56 54.67 4,389,392 -0.14(-0.26%)
May 17, 2010 55.38 55.38 53.88 54.81 5,898,371 +0.12(+0.22%)
May 14, 2010 55.70 55.88 54.21 54.69 5,717,023 -1.19(-2.13%)
May 13, 2010 56.36 56.51 55.78 55.88 4,733,936 -0.72(-1.27%)
May 12, 2010 55.92 56.84 55.52 56.60 5,446,736 +0.67(+1.20%)
May 11, 2010 56.53 56.74 55.00 55.93 5,909,580 +0.35(+0.63%)
May 10, 2010 55.50 56.95 55.16 55.58 8,395,689 +1.12(+2.06%)
May 07, 2010 54.53 55.28 53.52 54.46 10,580,822 -0.29(-0.53%)
May 06, 2010 56.43 56.49 52.80 54.75 9,744,730 -1.85(-3.27%)
May 05, 2010 56.41 57.35 56.30 56.60 5,988,125 -0.23(-0.40%)
May 04, 2010 57.11 57.23 55.91 56.83 7,686,340 -0.76(-1.32%)
May 03, 2010 57.45 57.95 57.13 57.59 5,912,283 +0.28(+0.49%)
Apr 30, 2010 58.88 59.03 57.29 57.31 8,193,841 -1.28(-2.18%)
Apr 29, 2010 58.38 59.05 58.07 58.59 4,342,563 +0.41(+0.70%)
Apr 28, 2010 57.92 58.56 57.78 58.18 6,236,071 +0.34(+0.59%)
Apr 27, 2010 58.20 58.92 57.78 57.84 6,178,324 -0.59(-1.01%)
Apr 26, 2010 58.98 59.20 58.41 58.43 6,156,941 -0.45(-0.76%)
Apr 23, 2010 58.09 59.00 57.76 58.88 7,107,572 +0.72(+1.24%)
Apr 22, 2010 57.81 58.73 57.03 58.16 10,397,931 -0.55(-0.94%)
Apr 21, 2010 59.85 60.00 58.11 58.71 13,763,559 -1.47(-2.44%)
Apr 20, 2010 61.10 61.10 59.90 60.18 7,219,928 -0.89(-1.46%)
Apr 19, 2010 60.59 61.26 60.16 61.07 4,270,265 +0.35(+0.58%)
Apr 16, 2010 60.68 61.06 60.04 60.72 7,315,786 +0.08(+0.13%)
Apr 15, 2010 60.87 61.07 60.45 60.64 4,636,687 -0.50(-0.82%)
Apr 14, 2010 60.42 61.20 60.38 61.14 5,183,545 +0.46(+0.76%)
Apr 13, 2010 59.93 60.90 59.93 60.68 4,710,472 +0.31(+0.51%)
Apr 12, 2010 60.66 60.90 60.16 60.37 5,576,569 -0.53(-0.87%)
Apr 09, 2010 60.26 60.92 60.26 60.90 3,585,532 +0.38(+0.63%)
Apr 08, 2010 60.41 60.83 59.87 60.52 4,367,676 +0.17(+0.28%)
Apr 07, 2010 60.29 60.76 60.08 60.35 4,573,424 +0.06(+0.10%)
Apr 06, 2010 60.25 60.48 59.84 60.29 3,854,980 -0.13(-0.22%)
Apr 05, 2010 60.74 60.89 60.27 60.42 3,679,789 -0.38(-0.62%)
Apr 01, 2010 59.95 60.80 60.80 60.80 5,916,500 +0.96(+1.61%)
Mar 31, 2010 60.00 60.22 59.69 59.84 4,975,094 -0.25(-0.42%)
Mar 30, 2010 59.81 60.27 59.56 60.09 4,295,782 +0.18(+0.30%)
Mar 29, 2010 59.70 60.15 59.61 59.91 4,268,699 +0.50(+0.84%)
Mar 26, 2010 59.34 59.92 59.00 59.41 5,627,031 +0.15(+0.25%)
Mar 25, 2010 59.40 59.79 59.00 59.26 8,862,936 +0.19(+0.32%)
Mar 24, 2010 59.79 60.00 58.96 59.07 9,374,644 -0.99(-1.65%)
Mar 23, 2010 59.91 60.08 59.61 60.06 5,024,737 -0.03(-0.05%)
Mar 22, 2010 59.61 60.39 59.50 60.09 8,836,973 +0.09(+0.15%)
Mar 19, 2010 58.92 60.13 57.65 60.00 18,906,780 +1.69(+2.90%)
Mar 18, 2010 57.41 58.44 57.16 58.31 6,442,530 +0.88(+1.53%)
Mar 17, 2010 57.36 57.43 56.90 57.43 5,348,587 +0.01(+0.02%)
Mar 16, 2010 57.29 57.54 56.71 57.42 6,256,491 +0.53(+0.93%)
Mar 15, 2010 56.59 57.75 56.53 56.89 7,051,795 -0.54(-0.94%)
Mar 12, 2010 57.72 57.75 57.16 57.43 3,604,355 -0.06(-0.10%)
Mar 11, 2010 57.43 57.74 57.08 57.49 4,346,884 -0.29(-0.50%)
Mar 10, 2010 57.98 57.99 57.50 57.78 4,620,621 +0.02(+0.03%)
Mar 09, 2010 57.27 57.93 57.26 57.76 5,095,370 +0.15(+0.26%)
Mar 08, 2010 57.25 58.10 57.20 57.61 4,409,256 +0.37(+0.65%)
Mar 05, 2010 56.75 57.26 56.21 57.24 6,529,035 +0.47(+0.83%)
Mar 04, 2010 57.01 57.08 56.37 56.77 6,126,984 -0.13(-0.23%)
Mar 03, 2010 56.87 57.17 56.67 56.90 5,655,596 +0.03(+0.05%)
Mar 02, 2010 56.91 57.02 56.47 56.87 7,219,097 -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.