Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.84 43.15 42.36 42.84 24,908,336 -0.28(-0.66%)
May 27, 2010 42.41 43.13 41.93 43.13 26,300,154 +1.63(+3.93%)
May 26, 2010 42.45 42.63 41.43 41.50 9,364 -0.59(-1.41%)
May 25, 2010 41.61 42.16 41.06 42.09 1,724 -0.50(-1.18%)
May 24, 2010 43.04 43.14 42.52 42.59 18,175,022 -0.60(-1.40%)
May 21, 2010 41.96 43.29 41.76 43.20 27,450,974 -0.08(-0.18%)
May 20, 2010 43.05 43.73 42.64 43.27 1,379 -1.15(-2.59%)
May 19, 2010 44.28 44.66 43.81 44.42 18,577,036 -0.09(-0.21%)
May 18, 2010 45.42 45.62 44.30 44.52 4,983 -0.56(-1.25%)
May 17, 2010 44.88 45.21 44.05 45.08 25,336,392 +0.36(+0.80%)
May 14, 2010 44.72 45.10 44.23 44.72 23,682,538 -0.63(-1.38%)
May 13, 2010 45.85 46.00 45.25 45.35 18,866,286 -0.66(-1.42%)
May 12, 2010 45.84 46.23 45.60 46.00 16,111,485 +0.21(+0.45%)
May 11, 2010 46.25 46.36 45.71 45.79 6,695 -0.11(-0.24%)
May 10, 2010 45.54 46.04 45.12 45.90 25,516,952 +1.60(+3.62%)
May 07, 2010 44.37 45.17 43.90 44.30 38,058,924 -0.52(-1.17%)
May 06, 2010 44.51 46.09 41.08 44.82 23,733 -0.93(-2.04%)
May 05, 2010 45.90 46.39 45.69 45.76 22,674,646 -0.65(-1.39%)
May 04, 2010 47.12 47.25 45.75 46.40 1,028 -1.19(-2.50%)
May 03, 2010 47.09 47.93 46.73 47.59 20,276,514 +0.80(+1.71%)
Apr 30, 2010 47.33 47.77 46.71 46.79 24,211,168 -0.49(-1.03%)
Apr 29, 2010 46.65 47.69 46.65 47.28 21,362,166 +0.96(+2.07%)
Apr 28, 2010 46.32 46.50 45.88 46.32 21,085,698 +0.22(+0.49%)
Apr 27, 2010 47.16 47.41 46.01 46.10 1,371 -1.36(-2.86%)
Apr 26, 2010 47.42 47.77 47.31 47.46 17,042,744 -0.05(-0.10%)
Apr 23, 2010 46.56 47.56 46.51 47.50 17,261,104 +0.84(+1.81%)
Apr 22, 2010 46.60 46.80 46.33 46.66 16,398,004 -0.41(-0.88%)
Apr 21, 2010 47.29 47.50 46.68 47.07 151,638 -0.07(-0.16%)
Apr 20, 2010 47.01 47.32 46.92 47.15 870 +0.42(+0.90%)
Apr 19, 2010 46.11 46.83 46.00 46.73 16,247,817 +0.33(+0.71%)
Apr 16, 2010 46.81 47.06 46.13 46.40 22,392,536 -0.48(-1.03%)
Apr 15, 2010 46.32 46.98 46.26 46.88 16,885,826 +0.58(+1.25%)
Apr 14, 2010 46.23 46.32 45.98 46.30 12,688,239 +0.21(+0.46%)
Apr 13, 2010 46.21 46.29 45.55 46.09 13,885,420 -0.13(-0.27%)
Apr 12, 2010 45.68 46.43 45.61 46.21 17,403,698 +0.53(+1.17%)
Apr 09, 2010 44.84 45.75 44.82 45.68 17,064,450 +1.06(+2.37%)
Apr 08, 2010 44.20 44.82 44.03 44.62 11,975,502 +0.17(+0.37%)
Apr 07, 2010 44.63 44.72 44.22 44.46 16,414,024 -0.29(-0.65%)
Apr 06, 2010 44.57 44.82 44.36 44.75 11,294,894 +0.26(+0.58%)
Apr 05, 2010 44.23 44.67 44.09 44.49 14,111,918 +0.43(+0.96%)
Apr 01, 2010 43.90 44.07 44.07 44.07 13,678,124 +0.49(+1.13%)
Mar 31, 2010 43.36 43.75 43.14 43.57 17,187,048 +0.30(+0.70%)
Mar 30, 2010 43.25 43.38 43.07 43.27 11,095,720 +0.04(+0.09%)
Mar 29, 2010 42.87 43.35 42.80 43.23 15,346,536 +0.46(+1.07%)
Mar 26, 2010 42.52 43.03 42.42 42.77 18,125,146 +0.36(+0.85%)
Mar 25, 2010 42.75 42.88 42.34 42.40 18,291,810 -0.07(-0.18%)
Mar 24, 2010 42.67 42.81 42.39 42.48 15,659,161 -0.48(-1.12%)
Mar 23, 2010 42.77 42.97 42.54 42.96 13,934,495 +0.43(+1.00%)
Mar 22, 2010 42.62 43.03 42.52 42.54 16,216,626 -0.55(-1.27%)
Mar 19, 2010 43.11 43.19 42.46 43.08 28,908,724 +0.13(+0.29%)
Mar 18, 2010 43.01 43.13 42.66 42.96 17,257,718 +0.05(+0.12%)
Mar 17, 2010 42.62 43.13 42.61 42.90 17,911,834 +0.40(+0.93%)
Mar 16, 2010 42.46 42.59 42.18 42.51 17,104,904 +0.24(+0.56%)
Mar 15, 2010 42.24 42.31 41.86 42.27 15,328,490 -0.09(-0.20%)
Mar 12, 2010 42.62 42.66 42.24 42.36 13,369,671 -0.16(-0.36%)
Mar 11, 2010 42.56 42.57 42.26 42.51 12,230,768 +0.02(+0.04%)
Mar 10, 2010 42.60 42.71 42.09 42.50 25,501,382 -0.20(-0.46%)
Mar 09, 2010 42.69 43.04 42.52 42.69 14,763,940 -0.20(-0.46%)
Mar 08, 2010 42.80 43.03 42.61 42.89 11,272,415 +0.20(+0.46%)
Mar 05, 2010 42.26 42.79 42.24 42.69 15,229,391 +0.70(+1.67%)
Mar 04, 2010 42.02 42.23 41.78 41.99 16,393,999 -0.03(-0.07%)
Mar 03, 2010 42.31 42.43 41.98 42.02 14,260,934 -0.11(-0.26%)
Mar 02, 2010 42.05 42.47 41.95 42.13 16,110,825 +0.29(+0.70%)
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.