Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 82.73 88.50 82.73 85.14 20,062 +2.11(+2.54%)
Apr 29, 2010 77.72 86.12 77.72 83.03 17,779 +5.71(+7.39%)
Apr 28, 2010 74.99 77.34 73.89 77.31 7,076 +2.83(+3.79%)
Apr 27, 2010 75.26 76.54 74.49 74.49 13,462 -1.99(-2.61%)
Apr 26, 2010 76.36 77.11 75.35 76.48 7,009 -0.92(-1.19%)
Apr 23, 2010 75.02 79.72 75.02 77.40 8,122 +3.12(+4.21%)
Apr 22, 2010 71.39 75.41 70.83 74.28 5,140 +2.35(+3.27%)
Apr 21, 2010 75.83 76.36 71.42 71.93 7,135 -3.90(-5.14%)
Apr 20, 2010 72.85 76.69 71.93 75.83 14,179 +3.69(+5.11%)
Apr 19, 2010 77.02 77.43 69.25 72.14 21,493 -5.41(-6.98%)
Apr 16, 2010 81.45 81.99 75.35 77.55 15,705 -4.55(-5.54%)
Apr 15, 2010 82.79 83.29 80.65 82.10 14,675 +0.36(+0.44%)
Apr 14, 2010 83.89 86.24 79.13 81.75 21,306 -1.16(-1.40%)
Apr 13, 2010 94.48 95.01 81.36 82.91 53,070 -12.88(-13.45%)
Apr 12, 2010 79.28 96.92 79.13 95.79 50,582 +17.40(+22.20%)
Apr 09, 2010 79.52 79.55 78.03 78.39 3,120 -0.15(-0.19%)
Apr 08, 2010 76.66 79.10 76.66 78.53 7,441 +1.49(+1.93%)
Apr 07, 2010 79.90 81.42 75.47 77.05 57,083 -2.47(-3.11%)
Apr 06, 2010 73.09 80.17 71.84 79.52 67,257 +5.32(+7.18%)
Apr 05, 2010 63.15 74.19 63.15 74.19 26,609 +10.71(+16.87%)
Apr 01, 2010 58.48 63.48 63.48 63.48 61,315 +4.94(+8.43%)
Mar 31, 2010 57.92 60.21 57.92 58.54 3,716 +0.95(+1.65%)
Mar 30, 2010 57.74 58.10 57.53 57.59 1,580 -0.30(-0.51%)
Mar 29, 2010 56.13 58.04 55.66 57.89 9,355 +1.99(+3.57%)
Mar 26, 2010 55.21 57.56 55.21 55.90 6,460 +1.28(+2.34%)
Mar 25, 2010 54.59 56.05 54.47 54.62 2,874 +0.06(+0.11%)
Mar 24, 2010 55.78 57.12 54.08 54.56 10,925 -1.70(-3.01%)
Mar 23, 2010 56.40 56.91 55.60 56.25 4,891 -0.03(-0.05%)
Mar 22, 2010 57.47 57.47 55.54 56.28 3,716 -1.10(-1.92%)
Mar 19, 2010 59.50 59.88 57.38 57.38 8,771 -1.55(-2.62%)
Mar 18, 2010 58.84 60.14 58.51 58.93 8,776 +0.51(+0.87%)
Mar 17, 2010 56.25 58.69 56.25 58.42 7,436 +1.67(+2.94%)
Mar 16, 2010 55.06 56.97 54.91 56.76 14,359 +0.83(+1.49%)
Mar 15, 2010 55.36 56.07 55.36 55.93 5,598 +0.48(+0.86%)
Mar 12, 2010 55.87 58.22 53.90 55.45 15,528 -1.04(-1.84%)
Mar 11, 2010 54.41 56.52 54.02 56.49 5,974 +1.19(+2.15%)
Mar 10, 2010 55.15 56.73 54.56 55.30 13,412 -0.39(-0.69%)
Mar 09, 2010 55.39 56.02 54.05 55.69 10,591 +0.27(+0.48%)
Mar 08, 2010 53.40 55.42 53.40 55.42 8,865 +1.70(+3.16%)
Mar 05, 2010 52.66 54.02 52.29 53.72 7,155 +1.54(+2.95%)
Mar 04, 2010 52.16 53.49 51.24 52.19 15,291 +0.12(+0.23%)
Mar 03, 2010 55.83 56.36 52.07 52.07 23,687 -2.87(-5.22%)
Mar 02, 2010 53.04 55.38 53.04 54.94 10,486 +1.24(+2.31%)
Mar 01, 2010 51.59 53.84 51.59 53.70 11,155 +2.07(+4.01%)
Feb 26, 2010 53.25 53.25 50.83 51.62 13,553 -1.42(-2.68%)
Feb 25, 2010 52.07 53.10 50.71 53.04 9,648 +0.03(+0.06%)
Feb 24, 2010 52.90 55.32 52.22 53.01 12,069 +0.24(+0.45%)
Feb 23, 2010 52.72 54.29 52.66 52.78 5,498 -0.86(-1.60%)
Feb 22, 2010 54.85 56.95 52.07 53.64 26,299 -1.92(-3.46%)
Feb 19, 2010 54.41 56.65 54.05 55.56 17,179 +1.09(+2.01%)
Feb 18, 2010 52.81 54.73 52.60 54.46 8,718 +1.39(+2.62%)
Feb 17, 2010 53.34 54.20 51.18 53.07 11,646 +0.35(+0.67%)
Feb 16, 2010 51.48 52.84 50.91 52.72 6,321 +1.69(+3.30%)
Feb 12, 2010 49.76 51.03 51.03 51.03 31,942 +1.51(+3.05%)
Feb 11, 2010 48.52 50.68 48.04 49.52 11,549 +1.66(+3.46%)
Feb 10, 2010 47.28 49.26 46.71 47.87 5,284 +0.41(+0.87%)
Feb 09, 2010 47.72 48.81 45.94 47.45 6,000 +0.62(+1.33%)
Feb 08, 2010 45.15 48.04 42.99 46.83 19,678 +1.07(+2.33%)
Feb 05, 2010 48.81 49.59 43.84 45.77 15,761 -2.28(-4.74%)
Feb 04, 2010 51.86 51.92 47.96 48.04 11,265 -3.28(-6.40%)
Feb 03, 2010 49.14 52.78 48.16 51.33 18,491 +2.19(+4.46%)
Feb 02, 2010 47.01 49.61 46.12 49.14 6,535 +2.10(+4.47%)
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.