Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 57.64 57.97 56.20 56.29 746,264 -1.28(-2.23%)
Apr 29, 2010 56.16 57.75 56.16 57.57 956,107 +1.71(+3.05%)
Apr 28, 2010 56.51 56.70 55.65 55.87 738,827 -0.42(-0.75%)
Apr 27, 2010 56.31 57.85 56.14 56.29 926,708 -0.01(-0.02%)
Apr 26, 2010 58.26 58.58 56.00 56.30 1,436,280 -2.66(-4.51%)
Apr 23, 2010 57.35 58.99 57.09 58.96 764,924 +1.34(+2.32%)
Apr 22, 2010 56.44 57.78 56.09 57.62 555,776 +0.89(+1.58%)
Apr 21, 2010 56.72 56.84 56.24 56.72 4,406 +0.18(+0.33%)
Apr 20, 2010 56.32 56.66 56.13 56.54 364,279 +0.59(+1.06%)
Apr 19, 2010 55.98 56.16 55.31 55.95 427,204 -0.14(-0.25%)
Apr 16, 2010 56.49 56.73 55.68 56.09 530,069 -0.81(-1.43%)
Apr 15, 2010 56.41 56.93 56.25 56.90 488,477 +0.25(+0.44%)
Apr 14, 2010 56.39 56.66 55.99 56.65 589,171 +0.41(+0.72%)
Apr 13, 2010 55.99 56.31 55.68 56.24 464,978 +0.09(+0.16%)
Apr 12, 2010 55.83 56.25 55.72 56.15 509,363 +0.45(+0.81%)
Apr 09, 2010 55.44 55.78 55.19 55.70 432,491 +0.30(+0.55%)
Apr 08, 2010 54.86 55.56 54.62 55.40 708,155 +0.49(+0.89%)
Apr 07, 2010 54.57 55.21 54.34 54.91 728,814 +0.13(+0.24%)
Apr 06, 2010 54.03 54.82 53.79 54.77 592,261 +0.41(+0.76%)
Apr 05, 2010 54.22 54.61 54.05 54.36 405,881 +0.39(+0.72%)
Apr 01, 2010 53.46 53.97 53.97 53.97 558,944 +0.70(+1.31%)
Mar 31, 2010 52.94 53.65 52.94 53.27 564,660 +0.08(+0.16%)
Mar 30, 2010 52.54 53.66 52.38 53.19 841,919 +0.73(+1.39%)
Mar 29, 2010 52.51 52.58 51.85 52.46 627,967 +0.08(+0.16%)
Mar 26, 2010 52.44 52.92 52.19 52.38 348,735 +0.02(+0.04%)
Mar 25, 2010 53.04 53.09 52.27 52.36 343,570 -0.41(-0.79%)
Mar 24, 2010 53.26 53.47 52.68 52.77 369,272 -0.57(-1.07%)
Mar 23, 2010 52.96 53.41 52.77 53.35 357,363 +0.40(+0.75%)
Mar 22, 2010 52.59 53.28 52.46 52.95 498,547 +0.21(+0.40%)
Mar 19, 2010 53.35 53.62 52.61 52.74 1,276,997 -0.50(-0.93%)
Mar 18, 2010 53.63 53.81 53.09 53.24 503,560 -0.50(-0.93%)
Mar 17, 2010 53.37 53.84 53.34 53.73 502,499 +0.40(+0.74%)
Mar 16, 2010 52.88 53.40 52.78 53.34 483,355 +0.61(+1.15%)
Mar 15, 2010 52.53 52.80 52.49 52.73 1,174,448 -0.74(-1.38%)
Mar 12, 2010 53.35 53.47 52.73 53.47 534,079 +0.36(+0.68%)
Mar 11, 2010 52.25 53.12 51.92 53.11 903,177 +0.66(+1.26%)
Mar 10, 2010 52.08 52.57 52.06 52.44 544,845 +0.24(+0.46%)
Mar 09, 2010 52.04 52.50 51.91 52.20 586,690 -0.08(-0.16%)
Mar 08, 2010 51.95 52.48 51.72 52.29 659,377 +0.34(+0.66%)
Mar 05, 2010 51.60 52.04 51.37 51.95 365,434 +0.64(+1.26%)
Mar 04, 2010 51.36 51.56 51.03 51.30 372,648 -0.06(-0.11%)
Mar 03, 2010 51.60 51.85 51.32 51.36 736,879 +0.06(+0.13%)
Mar 02, 2010 51.44 51.67 51.18 51.29 443,265 -0.01(-0.02%)
Mar 01, 2010 51.20 51.54 51.03 51.30 577,012 +0.24(+0.47%)
Feb 26, 2010 50.53 51.24 49.85 51.06 928,848 +0.57(+1.13%)
Feb 25, 2010 49.86 50.61 49.46 50.49 630,166 -0.22(-0.44%)
Feb 24, 2010 50.22 50.76 50.14 50.71 760,981 +0.53(+1.06%)
Feb 23, 2010 50.78 50.86 49.89 50.18 558,781 -0.66(-1.30%)
Feb 22, 2010 51.20 51.60 50.65 50.84 798,598 -0.29(-0.58%)
Feb 19, 2010 50.40 51.68 50.30 51.14 1,243,154 +0.63(+1.24%)
Feb 18, 2010 49.48 50.59 49.48 50.51 531,306 +0.86(+1.73%)
Feb 17, 2010 50.06 50.12 49.38 49.65 470,186 +0.06(+0.13%)
Feb 16, 2010 48.87 49.64 48.86 49.59 520,853 +0.87(+1.78%)
Feb 12, 2010 47.99 48.72 48.72 48.72 1,128,311 -0.06(-0.11%)
Feb 11, 2010 47.46 48.84 47.08 48.78 862,143 +1.11(+2.34%)
Feb 10, 2010 47.88 48.20 46.98 47.66 719,501 -0.45(-0.94%)
Feb 09, 2010 48.08 48.73 47.72 48.11 810,994 +0.41(+0.85%)
Feb 08, 2010 48.31 48.45 47.64 47.71 499,758 -0.66(-1.37%)
Feb 05, 2010 48.80 49.08 47.19 48.37 880,599 -0.52(-1.06%)
Feb 04, 2010 48.80 49.66 48.57 48.89 1,248,735 -0.48(-0.97%)
Feb 03, 2010 49.72 49.92 48.87 49.37 1,499,796 +2.04(+4.30%)
Feb 02, 2010 46.70 47.41 46.64 47.33 749,835 +0.83(+1.78%)
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.