Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 61.93 62.32 61.30 61.99 4,882,390 +0.37(+0.60%)
Apr 29, 2010 63.43 63.47 60.64 61.62 7,358,579 +1.99(+3.34%)
Apr 28, 2010 58.40 60.04 57.95 59.63 5,018,500 +1.24(+2.12%)
Apr 27, 2010 58.90 60.02 58.21 58.39 3,506,223 -0.62(-1.05%)
Apr 26, 2010 60.40 60.59 58.95 59.01 3,070,650 -0.80(-1.34%)
Apr 23, 2010 58.75 59.82 58.55 59.81 3,292,331 +1.15(+1.96%)
Apr 22, 2010 58.70 58.93 57.00 58.66 5,766,550 -0.41(-0.69%)
Apr 21, 2010 60.90 60.95 58.45 59.07 7,219,170 -2.04(-3.34%)
Apr 20, 2010 61.02 61.21 60.60 61.11 2,526,143 +0.44(+0.73%)
Apr 19, 2010 60.83 61.10 60.16 60.67 2,132,441 -0.21(-0.34%)
Apr 16, 2010 60.31 61.03 60.18 60.88 4,108,273 +0.26(+0.43%)
Apr 15, 2010 60.28 60.91 60.12 60.62 2,714,099 +0.33(+0.55%)
Apr 14, 2010 61.32 61.42 59.81 60.29 4,440,437 -1.19(-1.94%)
Apr 13, 2010 60.59 61.78 60.45 61.48 2,821,819 +1.09(+1.80%)
Apr 12, 2010 61.80 61.89 60.11 60.39 5,031,065 -1.50(-2.42%)
Apr 09, 2010 62.07 62.50 61.22 61.89 4,775,165 -1.23(-1.95%)
Apr 08, 2010 63.53 63.72 62.05 63.12 4,317,756 -0.12(-0.19%)
Apr 07, 2010 63.57 64.00 63.04 63.24 4,048,002 -0.16(-0.25%)
Apr 06, 2010 62.72 63.76 62.72 63.40 3,549,407 +1.37(+2.21%)
Apr 05, 2010 62.09 62.67 61.75 62.03 2,432,788 -0.05(-0.08%)
Apr 01, 2010 62.12 62.08 62.08 62.08 4,481,000 +0.12(+0.19%)
Mar 31, 2010 62.20 62.37 61.74 61.96 2,582,790 -0.53(-0.85%)
Mar 30, 2010 62.85 63.11 61.98 62.49 3,426,350 +0.01(+0.02%)
Mar 29, 2010 62.31 62.79 62.00 62.48 2,627,301 +0.34(+0.55%)
Mar 26, 2010 62.99 63.05 61.45 62.14 3,498,538 -0.56(-0.89%)
Mar 25, 2010 63.67 63.75 62.70 62.70 3,080,929 -0.65(-1.03%)
Mar 24, 2010 64.30 64.64 63.19 63.35 3,018,233 -1.06(-1.65%)
Mar 23, 2010 64.50 64.61 63.74 64.41 2,693,618 +0.01(+0.02%)
Mar 22, 2010 64.45 65.46 63.67 64.40 3,693,744 +0.08(+0.12%)
Mar 19, 2010 65.79 65.79 63.56 64.32 5,394,894 -0.70(-1.08%)
Mar 18, 2010 64.77 65.07 64.35 65.02 3,161,178 +0.31(+0.48%)
Mar 17, 2010 62.76 64.93 62.59 64.71 4,997,911 +1.89(+3.01%)
Mar 16, 2010 62.30 63.10 61.91 62.82 2,568,093 +0.87(+1.40%)
Mar 15, 2010 61.58 62.19 61.31 61.95 2,307,353 +0.58(+0.95%)
Mar 12, 2010 61.79 61.91 60.96 61.37 2,140,534 +0.07(+0.11%)
Mar 11, 2010 61.55 61.92 60.74 61.30 3,000,003 -0.61(-0.99%)
Mar 10, 2010 61.81 62.16 61.44 61.91 1,928,795 +0.15(+0.24%)
Mar 09, 2010 61.50 62.15 61.32 61.76 1,586,710 +0.17(+0.28%)
Mar 08, 2010 61.87 61.94 61.34 61.59 1,579,625 -0.32(-0.52%)
Mar 05, 2010 61.06 61.96 61.02 61.91 1,621,683 +0.92(+1.51%)
Mar 04, 2010 61.09 61.60 60.67 60.99 1,984,493 -0.23(-0.38%)
Mar 03, 2010 61.77 62.09 61.09 61.22 2,320,027 -0.27(-0.44%)
Mar 02, 2010 61.32 61.85 61.12 61.49 2,100,602 +0.19(+0.31%)
Mar 01, 2010 60.10 61.50 59.71 61.30 3,031,502 +1.78(+2.99%)
Feb 26, 2010 59.26 59.66 58.68 59.52 1,580,577 +0.23(+0.39%)
Feb 25, 2010 58.79 59.30 58.15 59.29 2,364,850 -0.20(-0.34%)
Feb 24, 2010 59.71 60.19 59.09 59.49 2,240,573 +0.35(+0.59%)
Feb 23, 2010 59.41 60.49 58.78 59.14 2,861,193 -0.54(-0.90%)
Feb 22, 2010 60.37 60.37 59.34 59.68 2,516,195 -0.36(-0.60%)
Feb 19, 2010 59.94 60.43 59.20 60.04 3,791,368 +0.15(+0.25%)
Feb 18, 2010 58.99 60.50 58.98 59.89 5,661,926 +0.81(+1.37%)
Feb 17, 2010 57.95 59.38 57.71 59.08 2,876,825 +1.15(+1.99%)
Feb 16, 2010 57.22 57.93 56.22 57.93 2,798,179 +1.04(+1.83%)
Feb 12, 2010 56.33 56.89 56.89 56.89 5,884,000 -0.28(-0.49%)
Feb 11, 2010 56.33 57.50 55.68 57.17 3,158,592 +0.55(+0.97%)
Feb 10, 2010 55.69 57.21 55.48 56.62 4,060,607 +1.12(+2.02%)
Feb 09, 2010 55.34 56.33 55.01 55.50 2,926,769 +0.73(+1.33%)
Feb 08, 2010 55.18 55.31 54.10 54.77 2,335,564 -0.39(-0.71%)
Feb 05, 2010 55.94 56.14 54.03 55.16 4,711,702 -0.67(-1.20%)
Feb 04, 2010 57.50 57.77 55.55 55.83 4,317,845 -2.48(-4.25%)
Feb 03, 2010 57.35 58.57 57.15 58.31 3,445,114 +0.56(+0.97%)
Feb 02, 2010 56.85 57.92 56.31 57.75 2,776,527 +0.79(+1.39%)
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.