Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 64.23 64.54 62.50 62.51 1,993,890 -0.51(-0.80%)
Apr 29, 2010 62.43 63.11 62.06 63.01 690,985 +1.06(+1.70%)
Apr 28, 2010 62.06 62.84 61.54 61.96 913,798 +0.12(+0.20%)
Apr 27, 2010 62.85 62.91 61.68 61.83 1,425,110 -1.28(-2.03%)
Apr 26, 2010 62.58 63.48 62.43 63.11 1,016,877 +0.43(+0.69%)
Apr 23, 2010 62.63 62.91 62.16 62.68 1,403,772 -0.13(-0.21%)
Apr 22, 2010 60.73 62.89 60.55 62.81 1,848,664 +1.82(+2.99%)
Apr 21, 2010 60.52 61.07 60.37 60.99 5,306 +0.55(+0.91%)
Apr 20, 2010 59.90 60.46 59.78 60.44 662,450 +0.68(+1.14%)
Apr 19, 2010 59.53 60.15 59.24 59.76 964,165 +0.07(+0.12%)
Apr 16, 2010 60.26 60.80 59.53 59.68 901,239 -0.85(-1.41%)
Apr 15, 2010 60.34 60.68 60.05 60.54 703,197 +0.00(+0.00%)
Apr 14, 2010 61.10 61.12 59.94 60.54 1,800,990 -0.40(-0.65%)
Apr 13, 2010 60.60 61.07 60.07 60.94 744,738 +0.25(+0.41%)
Apr 12, 2010 60.81 60.97 60.44 60.69 948,556 +0.18(+0.30%)
Apr 09, 2010 60.44 60.56 59.34 60.51 1,534,954 +1.14(+1.93%)
Apr 08, 2010 59.35 59.46 58.87 59.37 823,264 -0.04(-0.06%)
Apr 07, 2010 59.56 59.94 59.26 59.40 1,030,106 -0.27(-0.46%)
Apr 06, 2010 59.14 59.90 59.05 59.68 829,964 +0.03(+0.05%)
Apr 05, 2010 58.73 59.69 58.65 59.65 920,493 +1.05(+1.79%)
Apr 01, 2010 58.29 58.60 58.60 58.60 2,680,599 +0.63(+1.09%)
Mar 31, 2010 57.65 58.27 57.59 57.97 856,395 +0.15(+0.26%)
Mar 30, 2010 58.24 58.43 57.77 57.82 838,434 -0.34(-0.58%)
Mar 29, 2010 58.49 58.49 57.67 58.16 938,587 -0.07(-0.12%)
Mar 26, 2010 57.72 58.52 57.58 58.23 1,721,870 +0.76(+1.32%)
Mar 25, 2010 58.27 58.52 57.46 57.47 1,455,868 -0.33(-0.56%)
Mar 24, 2010 58.27 58.51 57.72 57.80 1,070,167 -0.78(-1.33%)
Mar 23, 2010 58.05 58.58 57.88 58.58 1,062,181 +0.57(+0.99%)
Mar 22, 2010 57.33 58.45 57.15 58.01 1,180,264 +0.35(+0.61%)
Mar 19, 2010 57.93 58.04 57.51 57.65 1,479,032 -0.11(-0.19%)
Mar 18, 2010 58.11 58.55 57.36 57.76 1,271,985 -0.38(-0.66%)
Mar 17, 2010 57.83 58.31 57.80 58.14 1,181,745 +0.37(+0.64%)
Mar 16, 2010 57.77 57.86 57.43 57.77 736,011 +0.12(+0.21%)
Mar 15, 2010 57.28 57.67 57.09 57.65 1,209,452 +0.06(+0.10%)
Mar 12, 2010 57.84 57.86 57.17 57.59 664,092 -0.12(-0.21%)
Mar 11, 2010 57.58 57.72 57.05 57.72 826,351 -0.11(-0.19%)
Mar 10, 2010 57.58 57.85 57.38 57.83 887,194 +0.14(+0.25%)
Mar 09, 2010 57.71 57.86 57.51 57.68 990,642 -0.18(-0.31%)
Mar 08, 2010 57.04 57.86 57.02 57.86 1,064,919 +0.88(+1.55%)
Mar 05, 2010 56.25 57.12 56.03 56.98 928,490 +1.02(+1.82%)
Mar 04, 2010 55.87 56.26 55.57 55.96 823,710 +0.09(+0.15%)
Mar 03, 2010 56.03 56.07 55.61 55.87 1,146,750 -0.17(-0.29%)
Mar 02, 2010 55.98 56.16 55.82 56.04 1,058,385 +0.09(+0.15%)
Mar 01, 2010 55.57 55.97 55.32 55.95 965,686 +0.42(+0.75%)
Feb 26, 2010 55.26 55.77 55.03 55.54 1,046,316 +0.09(+0.16%)
Feb 25, 2010 54.37 55.46 54.37 55.45 843,996 +0.42(+0.77%)
Feb 24, 2010 54.53 55.08 54.24 55.03 658,934 +0.65(+1.19%)
Feb 23, 2010 54.80 54.93 54.10 54.38 1,034,178 -0.67(-1.23%)
Feb 22, 2010 55.11 55.31 54.95 55.06 627,017 +0.05(+0.09%)
Feb 19, 2010 54.88 55.09 54.49 55.00 1,014,031 +0.16(+0.30%)
Feb 18, 2010 54.87 55.08 54.39 54.84 1,063,364 -0.10(-0.18%)
Feb 17, 2010 54.37 54.99 54.34 54.94 1,516,773 +0.77(+1.42%)
Feb 16, 2010 53.37 54.21 53.23 54.17 1,129,885 +1.11(+2.08%)
Feb 12, 2010 52.75 53.07 53.07 53.07 6,349,682 -0.29(-0.55%)
Feb 11, 2010 53.23 53.64 52.67 53.36 2,660,515 +1.37(+2.64%)
Feb 10, 2010 51.93 52.51 51.75 51.99 1,303,367 -0.05(-0.10%)
Feb 09, 2010 51.51 52.18 51.50 52.04 815,318 +0.79(+1.54%)
Feb 08, 2010 51.22 52.11 51.11 51.25 751,697 -0.08(-0.15%)
Feb 05, 2010 51.14 51.48 50.42 51.33 1,804,845 -0.02(-0.04%)
Feb 04, 2010 51.80 51.92 51.05 51.35 1,617,598 -0.85(-1.62%)
Feb 03, 2010 52.67 52.77 51.88 52.20 982,562 -1.04(-1.95%)
Feb 02, 2010 52.48 53.28 52.29 53.24 867,903 +0.88(+1.69%)
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.