Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.95 43.84 42.47 42.95 31,854,712 -2.40(-5.29%)
May 27, 2010 45.20 45.57 44.35 45.35 55,814,045 +2.94(+6.93%)
May 26, 2010 42.35 43.27 42.12 42.41 25,375 -0.15(-0.35%)
May 25, 2010 40.61 42.60 40.61 42.56 18,533 +0.70(+1.67%)
May 24, 2010 42.49 43.04 41.86 41.86 32,307,888 -2.00(-4.56%)
May 21, 2010 44.58 44.30 43.31 43.86 28,860,506 -1.31(-2.91%)
May 20, 2010 44.66 45.19 44.46 45.17 6,869 -0.10(-0.22%)
May 19, 2010 45.82 46.12 45.00 45.27 28,162,993 -0.11(-0.24%)
May 18, 2010 46.77 46.78 45.27 45.38 4,805 -1.19(-2.56%)
May 17, 2010 47.20 47.56 45.41 46.57 27,486,055 -0.30(-0.64%)
May 14, 2010 46.87 47.24 46.00 46.87 34,753,485 -1.23(-2.56%)
May 13, 2010 48.18 49.00 47.93 48.10 19,203,290 -0.67(-1.37%)
May 12, 2010 48.76 49.05 47.86 48.77 23,295,244 +0.03(+0.06%)
May 11, 2010 48.89 49.51 48.62 48.74 2,465 -0.01(-0.02%)
May 10, 2010 48.50 48.81 48.16 48.75 31,299,150 -0.31(-0.63%)
May 07, 2010 49.75 50.32 48.00 49.06 24,097,726 -1.27(-2.53%)
May 06, 2010 50.41 51.69 48.01 50.33 37,341,749 -0.19(-0.37%)
May 05, 2010 50.89 52.00 50.32 50.52 42,213,256 -0.68(-1.33%)
May 04, 2010 50.51 51.32 48.44 51.20 21,004 +1.01(+2.01%)
May 03, 2010 49.36 51.29 47.35 50.19 156,779,281 -1.96(-3.76%)
Apr 30, 2010 52.43 53.38 51.36 52.15 61,635,518 -0.41(-0.78%)
Apr 29, 2010 56.39 56.49 51.88 52.56 85,023,408 -4.78(-8.34%)
Apr 28, 2010 56.33 57.69 56.64 57.34 9,568,296 +1.01(+1.79%)
Apr 27, 2010 56.77 57.72 56.21 56.33 200 -1.58(-2.73%)
Apr 26, 2010 59.77 59.87 57.90 57.91 13,117,725 -1.97(-3.29%)
Apr 23, 2010 58.85 59.91 58.75 59.88 5,333,927 +0.33(+0.55%)
Apr 22, 2010 59.14 59.55 58.86 59.55 5,317,719 -0.54(-0.90%)
Apr 21, 2010 60.19 60.57 59.84 60.09 600 -0.39(-0.64%)
Apr 20, 2010 60.45 60.70 60.29 60.48 530 +1.00(+1.68%)
Apr 19, 2010 59.88 59.52 58.81 59.48 5,524,766 -0.40(-0.67%)
Apr 16, 2010 60.41 60.50 59.33 59.88 6,217,509 -0.69(-1.14%)
Apr 15, 2010 60.56 60.98 60.48 60.57 5,288,413 +0.57(+0.95%)
Apr 14, 2010 59.99 60.10 59.67 60.00 5,968,110 +0.71(+1.20%)
Apr 13, 2010 59.55 59.60 58.71 59.29 3,691,007 -0.05(-0.08%)
Apr 12, 2010 59.27 59.62 59.21 59.34 3,896,516 -0.12(-0.20%)
Apr 09, 2010 59.12 59.50 59.03 59.46 6,551,273 +0.49(+0.83%)
Apr 08, 2010 58.26 59.04 58.08 58.97 4,117,445 +0.19(+0.32%)
Apr 07, 2010 58.98 59.16 58.59 58.78 4,961,587 -0.58(-0.98%)
Apr 06, 2010 58.53 59.42 58.41 59.36 5,790,294 +0.79(+1.35%)
Apr 05, 2010 58.27 58.67 58.00 58.57 3,635,943 +0.83(+1.44%)
Apr 01, 2010 57.45 57.74 57.74 57.74 6,979,700 +0.67(+1.17%)
Mar 31, 2010 56.69 57.28 56.61 57.07 6,330,239 +0.24(+0.42%)
Mar 30, 2010 56.94 57.12 56.67 56.83 5,848,592 -0.06(-0.11%)
Mar 29, 2010 56.41 56.97 56.40 56.89 6,023,317 +0.20(+0.35%)
Mar 26, 2010 56.49 56.90 56.33 56.69 5,852,773 +0.16(+0.28%)
Mar 25, 2010 57.26 57.35 56.51 56.53 6,029,561 -0.70(-1.22%)
Mar 24, 2010 57.11 57.34 56.92 57.23 6,599,925 -0.72(-1.24%)
Mar 23, 2010 57.54 58.02 57.39 57.95 5,391,088 +0.60(+1.05%)
Mar 22, 2010 56.63 57.45 56.56 57.35 5,869,265 -0.34(-0.59%)
Mar 19, 2010 58.20 58.24 57.13 57.69 5,393,584 -0.46(-0.79%)
Mar 18, 2010 58.47 58.49 57.72 58.15 4,533,175 +0.00(+0.00%)
Mar 17, 2010 57.97 58.43 57.86 58.15 6,501,678 +0.97(+1.70%)
Mar 16, 2010 56.69 57.24 56.58 57.18 4,949,565 +0.60(+1.06%)
Mar 15, 2010 56.37 56.59 56.32 56.58 4,747,040 -0.28(-0.49%)
Mar 12, 2010 56.69 56.98 56.52 56.86 6,646,344 +0.26(+0.46%)
Mar 11, 2010 56.16 56.65 56.03 56.60 4,163,070 +0.41(+0.73%)
Mar 10, 2010 55.98 56.40 55.91 56.19 6,177,709 +0.15(+0.27%)
Mar 09, 2010 55.58 56.24 55.57 56.04 4,712,813 -0.13(-0.23%)
Mar 08, 2010 55.98 56.38 55.85 56.17 5,918,309 +0.39(+0.70%)
Mar 05, 2010 55.40 55.84 55.29 55.78 5,179,708 +0.69(+1.25%)
Mar 04, 2010 55.34 55.47 54.80 55.09 5,037,936 +0.23(+0.42%)
Mar 03, 2010 54.28 55.13 54.26 54.86 6,239,830 +0.86(+1.59%)
Mar 02, 2010 53.72 54.24 53.58 54.00 5,975,312 +0.02(+0.04%)
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.