Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.34 59.63 57.86 58.34 1,055,893 -1.03(-1.73%)
May 27, 2010 58.09 59.38 57.89 59.37 966,804 +1.77(+3.07%)
May 26, 2010 57.88 58.85 57.38 57.60 1,161,463 +0.02(+0.03%)
May 25, 2010 56.47 57.60 56.00 57.58 1,515,652 -0.39(-0.67%)
May 24, 2010 58.61 59.18 57.92 57.97 1,304,402 -0.97(-1.65%)
May 21, 2010 55.12 58.98 55.11 58.94 2,566,422 +2.71(+4.82%)
May 20, 2010 56.52 57.71 56.11 56.23 2,074,936 -3.16(-5.32%)
May 19, 2010 60.38 60.67 58.79 59.39 1,599,915 -1.35(-2.22%)
May 18, 2010 62.18 62.89 60.73 60.74 100 -0.96(-1.56%)
May 17, 2010 61.75 62.18 60.55 61.70 1,248,371 +0.10(+0.16%)
May 14, 2010 61.60 63.27 61.34 61.60 1,344,813 -2.04(-3.21%)
May 13, 2010 64.63 64.76 63.52 63.64 1,295,232 -1.43(-2.20%)
May 12, 2010 63.73 65.08 63.68 65.07 1,157,319 +1.30(+2.04%)
May 11, 2010 64.30 64.85 63.65 63.77 2,081,038 +0.19(+0.30%)
May 10, 2010 62.80 63.58 62.69 63.58 1,231,293 +3.43(+5.70%)
May 07, 2010 61.64 62.20 59.45 60.15 1,501,069 -1.52(-2.46%)
May 06, 2010 61.67 64.42 57.35 61.67 200 -2.43(-3.79%)
May 05, 2010 64.09 64.38 63.63 64.10 1,301,046 -0.55(-0.85%)
May 04, 2010 65.63 65.80 64.19 64.65 1,338,626 -1.95(-2.93%)
May 03, 2010 65.23 66.70 65.22 66.60 749,279 +1.60(+2.46%)
Apr 30, 2010 66.45 66.54 64.95 65.00 885,200 -1.27(-1.92%)
Apr 29, 2010 65.53 66.33 65.39 66.27 1,114,753 +1.33(+2.05%)
Apr 28, 2010 65.28 65.47 64.20 64.94 1,584,727 +0.10(+0.15%)
Apr 27, 2010 66.11 66.56 64.74 64.84 1,289,047 -1.56(-2.35%)
Apr 26, 2010 65.99 67.00 65.99 66.40 1,280,773 +0.50(+0.76%)
Apr 23, 2010 66.78 67.28 64.16 65.90 3,150,162 -1.94(-2.86%)
Apr 22, 2010 65.53 68.04 65.50 67.84 1,984,965 +1.85(+2.80%)
Apr 21, 2010 64.57 65.99 64.51 65.99 6,821 +1.37(+2.12%)
Apr 20, 2010 64.13 64.69 64.10 64.62 522,012 +0.69(+1.08%)
Apr 19, 2010 63.70 64.22 63.63 63.93 1,206,589 -0.27(-0.42%)
Apr 16, 2010 64.44 64.65 63.91 64.20 1,622,367 -0.46(-0.71%)
Apr 15, 2010 63.81 64.68 63.71 64.66 716,491 +0.39(+0.61%)
Apr 14, 2010 63.83 64.27 63.45 64.27 654,552 +0.47(+0.74%)
Apr 13, 2010 64.05 64.44 63.24 63.80 1,016,130 -0.40(-0.62%)
Apr 12, 2010 64.11 64.97 63.98 64.20 1,166,862 +0.69(+1.09%)
Apr 09, 2010 63.27 63.57 62.90 63.51 527,148 +0.52(+0.83%)
Apr 08, 2010 62.46 63.06 62.22 62.99 565,619 +0.51(+0.82%)
Apr 07, 2010 62.78 63.05 62.34 62.48 928,764 -0.56(-0.89%)
Apr 06, 2010 62.53 63.28 62.51 63.04 985,793 +0.28(+0.45%)
Apr 05, 2010 62.94 63.19 62.58 62.76 523,926 -0.11(-0.17%)
Apr 01, 2010 63.02 62.87 62.87 62.87 828,700 +0.28(+0.45%)
Mar 31, 2010 62.59 63.05 62.46 62.59 996,204 -0.54(-0.86%)
Mar 30, 2010 63.33 63.73 62.81 63.13 737,558 -0.27(-0.43%)
Mar 29, 2010 62.36 63.49 62.36 63.40 1,082,724 +0.42(+0.67%)
Mar 26, 2010 62.77 63.36 62.64 62.98 878,978 +0.31(+0.49%)
Mar 25, 2010 62.86 63.45 62.62 62.67 726,009 +0.13(+0.21%)
Mar 24, 2010 62.81 63.07 62.31 62.54 630,591 -0.31(-0.49%)
Mar 23, 2010 62.63 62.99 62.21 62.85 815,941 +0.26(+0.42%)
Mar 22, 2010 62.46 63.00 62.46 62.59 797,552 -0.38(-0.60%)
Mar 19, 2010 61.82 63.43 61.82 62.97 3,628,581 +1.81(+2.96%)
Mar 18, 2010 60.47 61.20 60.37 61.16 899,036 +0.47(+0.77%)
Mar 17, 2010 60.55 60.93 60.33 60.69 820,052 +0.17(+0.28%)
Mar 16, 2010 60.34 60.70 60.00 60.52 927,554 +0.22(+0.36%)
Mar 15, 2010 60.20 60.32 60.11 60.30 640,559 -0.63(-1.03%)
Mar 12, 2010 61.21 61.22 60.38 60.93 476,506 -0.28(-0.46%)
Mar 11, 2010 60.55 61.22 60.11 61.21 877,989 +0.31(+0.51%)
Mar 10, 2010 60.40 61.17 60.37 60.90 940,899 +0.30(+0.50%)
Mar 09, 2010 59.44 60.87 59.44 60.60 1,638,345 +1.11(+1.87%)
Mar 08, 2010 60.00 60.02 59.30 59.49 892,176 -0.55(-0.92%)
Mar 05, 2010 60.00 60.40 59.61 60.04 1,855,043 +0.31(+0.52%)
Mar 04, 2010 58.98 59.89 59.04 59.73 1,372,971 +0.75(+1.27%)
Mar 03, 2010 59.00 59.33 58.70 58.98 1,165,070 +0.23(+0.39%)
Mar 02, 2010 58.63 59.15 58.43 58.75 1,914,488 +0.36(+0.62%)
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.