Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 62.74 62.98 61.59 61.64 1,898,877 -0.86(-1.38%)
Apr 29, 2010 63.06 63.25 62.18 62.50 1,724,804 +0.00(+0.00%)
Apr 28, 2010 62.16 62.53 60.26 62.50 1,895,530 +0.73(+1.18%)
Apr 27, 2010 63.08 63.35 61.34 61.77 2,054,933 -1.78(-2.80%)
Apr 26, 2010 62.93 63.81 62.67 63.55 1,742,457 +0.91(+1.45%)
Apr 23, 2010 61.28 62.90 60.78 62.64 2,336,007 +1.16(+1.89%)
Apr 22, 2010 60.59 61.75 59.55 61.48 3,443,765 -0.18(-0.29%)
Apr 21, 2010 58.09 62.00 57.05 61.66 9,683,617 +5.14(+9.09%)
Apr 20, 2010 55.95 57.31 55.16 56.52 50,129 +0.96(+1.73%)
Apr 19, 2010 56.17 56.73 54.69 55.56 2,091,930 -0.83(-1.47%)
Apr 16, 2010 56.62 57.84 56.11 56.39 3,078,664 -0.04(-0.07%)
Apr 15, 2010 56.53 56.92 56.10 56.43 1,974,373 -0.22(-0.39%)
Apr 14, 2010 57.52 57.58 56.15 56.65 2,464,682 +0.01(+0.02%)
Apr 13, 2010 57.12 57.25 56.50 56.64 2,018,928 -0.61(-1.07%)
Apr 12, 2010 55.30 58.39 55.26 57.25 6,119,844 +2.54(+4.64%)
Apr 09, 2010 54.08 54.81 53.70 54.71 1,224,918 +0.84(+1.56%)
Apr 08, 2010 53.43 54.24 52.80 53.87 1,290,500 +0.09(+0.17%)
Apr 07, 2010 54.32 54.63 53.45 53.78 1,347,847 -0.82(-1.50%)
Apr 06, 2010 53.96 54.90 53.44 54.60 1,054,580 +0.69(+1.28%)
Apr 05, 2010 52.53 54.00 52.35 53.91 1,062,013 +1.44(+2.74%)
Apr 01, 2010 53.58 52.47 52.47 52.47 1,797,900 -0.83(-1.56%)
Mar 31, 2010 52.86 53.48 52.14 53.30 1,456,864 +0.32(+0.60%)
Mar 30, 2010 53.31 53.63 51.93 52.98 1,426,288 -0.23(-0.43%)
Mar 29, 2010 53.95 53.95 52.51 53.21 1,266,868 -0.32(-0.60%)
Mar 26, 2010 54.68 54.68 53.31 53.53 1,823,488 -0.96(-1.76%)
Mar 25, 2010 54.60 54.99 54.26 54.49 1,769,351 +0.19(+0.35%)
Mar 24, 2010 54.18 54.67 53.79 54.30 1,404,401 -0.05(-0.09%)
Mar 23, 2010 53.88 54.55 52.73 54.35 1,499,686 +0.57(+1.06%)
Mar 22, 2010 52.78 54.07 52.13 53.78 1,288,250 +0.80(+1.51%)
Mar 19, 2010 52.95 53.32 52.13 52.98 2,600,855 +0.13(+0.25%)
Mar 18, 2010 53.49 53.92 52.72 52.85 2,237,282 -0.62(-1.16%)
Mar 17, 2010 54.05 54.32 53.30 53.47 1,598,341 -0.56(-1.04%)
Mar 16, 2010 54.00 54.11 53.50 54.03 830,140 +0.30(+0.56%)
Mar 15, 2010 53.15 54.00 53.13 53.73 1,198,532 +0.05(+0.09%)
Mar 12, 2010 54.60 54.60 53.30 53.68 1,763,732 -0.35(-0.65%)
Mar 11, 2010 54.27 54.45 53.33 54.03 1,380,422 -0.25(-0.46%)
Mar 10, 2010 53.86 54.60 53.75 54.28 1,357,443 +0.39(+0.72%)
Mar 09, 2010 54.13 54.75 53.58 53.89 1,723,327 -0.34(-0.63%)
Mar 08, 2010 53.89 54.68 53.50 54.23 1,496,537 +0.29(+0.54%)
Mar 05, 2010 52.33 54.15 51.72 53.94 2,852,566 +2.17(+4.19%)
Mar 04, 2010 50.85 52.03 50.37 51.77 1,547,933 +1.02(+2.01%)
Mar 03, 2010 50.91 51.57 50.41 50.75 1,340,423 -0.22(-0.43%)
Mar 02, 2010 50.18 52.15 50.10 50.97 4,576,366 +0.70(+1.39%)
Mar 01, 2010 49.63 50.32 49.28 50.27 1,916,299 +0.76(+1.54%)
Feb 26, 2010 48.97 49.73 48.37 49.51 1,337,585 +0.43(+0.88%)
Feb 25, 2010 47.81 49.21 47.50 49.08 1,498,257 +0.32(+0.66%)
Feb 24, 2010 48.18 49.24 48.05 48.76 1,784,039 +0.60(+1.24%)
Feb 23, 2010 47.96 48.86 47.50 48.16 2,006,990 -0.21(-0.43%)
Feb 22, 2010 48.64 48.91 48.24 48.37 1,540,790 -0.13(-0.27%)
Feb 19, 2010 48.27 48.74 48.04 48.50 1,865,056 +0.24(+0.50%)
Feb 18, 2010 47.39 48.50 47.04 48.26 1,977,511 +0.86(+1.81%)
Feb 17, 2010 47.26 47.95 46.85 47.40 1,353,509 +0.29(+0.62%)
Feb 16, 2010 46.82 47.12 46.51 47.11 1,348,708 +0.57(+1.22%)
Feb 12, 2010 46.16 46.54 46.54 46.54 838,100 +0.09(+0.19%)
Feb 11, 2010 45.47 46.52 45.01 46.45 1,184,871 +1.02(+2.25%)
Feb 10, 2010 45.77 45.89 44.69 45.43 1,050,600 -0.24(-0.53%)
Feb 09, 2010 44.85 45.94 44.80 45.67 2,150,156 +1.42(+3.21%)
Feb 08, 2010 44.66 45.25 43.93 44.25 1,663,737 -0.15(-0.34%)
Feb 05, 2010 44.07 44.43 42.79 44.40 2,019,920 +0.39(+0.89%)
Feb 04, 2010 45.79 45.90 44.01 44.01 1,418,897 -2.28(-4.93%)
Feb 03, 2010 45.62 46.45 45.03 46.29 1,728,268 +0.65(+1.42%)
Feb 02, 2010 45.71 46.07 44.96 45.64 1,510,895 +1.12(+2.51%)
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.