Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 52.48 52.97 51.78 51.88 1,717,540 -0.77(-1.47%)
Jun 29, 2010 53.94 53.97 52.26 52.65 2,126,328 -2.25(-4.10%)
Jun 25, 2010 54.91 54.98 53.99 54.91 2,010,344 +0.44(+0.82%)
Jun 24, 2010 55.21 55.23 54.13 54.46 1,593,691 -0.95(-1.72%)
Jun 23, 2010 55.63 55.82 54.79 55.42 1,505,476 -0.25(-0.45%)
Jun 22, 2010 57.54 58.00 55.58 55.66 1,186,813 -1.60(-2.80%)
Jun 21, 2010 58.35 58.43 56.95 57.27 1,327,034 -0.43(-0.75%)
Jun 18, 2010 57.70 58.10 57.14 57.70 1,332,183 +0.41(+0.71%)
Jun 17, 2010 57.91 58.00 56.85 57.29 1,928,469 -0.47(-0.82%)
Jun 16, 2010 58.11 58.31 57.30 57.76 1,506,867 -0.57(-0.97%)
Jun 15, 2010 57.19 58.42 56.90 58.33 1,112,426 +1.41(+2.48%)
Jun 14, 2010 57.06 57.63 56.72 56.92 980,656 +0.23(+0.41%)
Jun 11, 2010 56.11 57.06 56.04 56.68 1,331,929 +0.17(+0.31%)
Jun 10, 2010 55.52 56.58 55.23 56.51 941,699 +2.09(+3.84%)
Jun 09, 2010 54.18 55.31 54.18 54.42 1,453,309 +0.55(+1.03%)
Jun 08, 2010 53.40 53.93 52.59 53.86 1,389,820 +0.47(+0.87%)
Jun 07, 2010 54.44 54.62 53.35 53.40 1,361,410 -0.85(-1.57%)
Jun 04, 2010 54.25 55.82 53.97 54.25 1,298,775 -2.24(-3.97%)
Jun 03, 2010 56.42 56.84 56.02 56.49 981,762 +0.08(+0.14%)
Jun 02, 2010 54.98 56.42 54.46 56.42 1,529,541 +1.57(+2.86%)
Jun 01, 2010 55.53 56.29 54.80 54.85 1,130,321 -1.10(-1.97%)
May 28, 2010 55.95 56.76 55.58 55.95 1,348,085 -0.35(-0.62%)
May 27, 2010 56.02 56.32 55.54 56.29 2,612,953 +1.26(+2.29%)
May 26, 2010 56.21 56.40 54.93 55.03 2,325,636 -0.69(-1.23%)
May 25, 2010 54.91 55.87 54.19 55.72 2,949,130 -0.22(-0.40%)
May 24, 2010 56.36 56.73 55.87 55.95 759,462 -0.39(-0.69%)
May 21, 2010 54.70 57.02 54.26 56.34 1,417,818 +0.72(+1.30%)
May 20, 2010 55.46 56.80 55.16 55.61 138 -2.23(-3.85%)
May 19, 2010 58.06 58.46 57.00 57.84 1,543,349 -0.56(-0.97%)
May 18, 2010 59.57 60.08 58.39 58.40 32,629 -0.54(-0.92%)
May 17, 2010 59.26 59.29 57.67 58.95 1,137,718 -0.23(-0.39%)
May 14, 2010 59.18 60.15 58.72 59.18 1,290,942 -1.10(-1.82%)
May 13, 2010 61.29 61.39 60.14 60.28 1,045,793 -0.85(-1.38%)
May 12, 2010 60.34 61.39 60.24 61.12 1,094,884 +0.83(+1.38%)
May 11, 2010 60.94 61.26 60.19 60.29 1,380,323 +0.18(+0.30%)
May 10, 2010 59.58 60.11 59.35 60.11 1,461,095 +3.05(+5.35%)
May 07, 2010 57.90 58.64 56.34 57.06 1,866,355 -1.15(-1.98%)
May 06, 2010 60.05 60.39 54.66 58.21 1,898,606 -1.83(-3.05%)
May 05, 2010 60.28 60.98 59.99 60.04 1,735,258 -0.72(-1.18%)
May 04, 2010 61.40 61.75 60.58 60.75 1,278,737 -1.50(-2.42%)
May 03, 2010 62.64 63.40 62.11 62.26 1,559,093 -0.25(-0.39%)
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%)
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.