Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 53.90 53.93 53.05 53.23 59,122 -0.37(-0.70%)
Apr 29, 2010 53.06 53.75 53.06 53.60 94,669 +0.50(+0.94%)
Apr 28, 2010 53.11 53.24 52.50 53.10 98,899 +0.52(+0.98%)
Apr 27, 2010 53.62 53.83 52.38 52.59 171,224 -1.88(-3.46%)
Apr 26, 2010 54.51 54.78 54.46 54.47 63,811 +0.09(+0.16%)
Apr 23, 2010 53.95 54.48 53.83 54.38 45,661 +0.11(+0.21%)
Apr 22, 2010 53.65 54.36 53.41 54.27 123,717 +0.26(+0.48%)
Apr 21, 2010 54.39 54.39 53.63 54.00 62,536 -0.71(-1.30%)
Apr 20, 2010 54.66 54.74 54.27 54.71 73,952 +0.91(+1.69%)
Apr 19, 2010 53.57 53.95 53.18 53.80 159,783 -0.46(-0.84%)
Apr 16, 2010 55.16 55.16 53.89 54.26 144,249 -1.90(-3.38%)
Apr 15, 2010 55.97 56.35 55.97 56.16 151,847 -0.38(-0.67%)
Apr 14, 2010 56.13 56.58 56.02 56.54 64,729 +0.60(+1.07%)
Apr 13, 2010 55.74 55.94 55.35 55.94 66,469 -0.25(-0.45%)
Apr 12, 2010 56.10 56.34 56.06 56.19 119,621 -0.70(-1.23%)
Apr 09, 2010 56.49 56.90 56.46 56.90 93,258 +0.75(+1.33%)
Apr 08, 2010 55.77 56.37 55.34 56.15 70,169 +0.34(+0.60%)
Apr 07, 2010 56.07 56.09 55.37 55.81 202,630 -0.21(-0.37%)
Apr 06, 2010 55.66 56.02 55.54 56.02 256,337 +0.11(+0.20%)
Apr 05, 2010 55.61 56.08 55.36 55.91 241,361 +0.66(+1.19%)
Apr 01, 2010 54.70 55.25 55.25 55.25 115,220 +1.43(+2.65%)
Mar 31, 2010 53.96 54.21 53.72 53.83 51,651 -0.48(-0.88%)
Mar 30, 2010 54.17 54.52 54.05 54.30 96,407 +0.52(+0.96%)
Mar 29, 2010 53.35 53.90 53.35 53.79 132,647 +0.69(+1.29%)
Mar 26, 2010 52.91 53.43 52.63 53.10 46,577 +0.94(+1.81%)
Mar 25, 2010 52.82 53.02 52.03 52.16 89,343 -0.67(-1.26%)
Mar 24, 2010 53.05 53.05 52.54 52.82 87,334 -0.56(-1.05%)
Mar 23, 2010 53.27 53.51 53.05 53.38 77,297 -0.12(-0.22%)
Mar 22, 2010 52.80 53.55 52.70 53.50 82,666 +0.05(+0.10%)
Mar 19, 2010 54.07 54.07 53.32 53.45 45,612 -0.52(-0.97%)
Mar 18, 2010 54.04 54.04 53.65 53.98 60,924 -0.12(-0.22%)
Mar 17, 2010 54.01 54.41 53.95 54.09 71,844 +0.58(+1.09%)
Mar 16, 2010 53.24 53.56 53.00 53.51 71,399 +0.22(+0.41%)
Mar 15, 2010 53.13 53.48 53.07 53.30 181,414 -0.49(-0.90%)
Mar 12, 2010 54.09 54.09 53.53 53.78 118,239 -0.35(-0.65%)
Mar 11, 2010 53.77 54.15 53.43 54.13 108,780 +0.02(+0.04%)
Mar 10, 2010 53.71 54.35 53.71 54.11 61,165 +0.31(+0.58%)
Mar 09, 2010 53.42 54.12 53.42 53.80 87,155 +0.27(+0.50%)
Mar 08, 2010 53.35 53.69 53.35 53.53 108,760 +0.37(+0.70%)
Mar 05, 2010 52.70 53.15 52.45 53.15 122,363 +1.31(+2.52%)
Mar 04, 2010 52.11 52.16 51.65 51.85 163,350 -0.66(-1.25%)
Mar 03, 2010 52.63 53.05 52.47 52.50 49,318 -0.09(-0.17%)
Mar 02, 2010 52.83 52.99 52.46 52.59 67,467 +0.33(+0.63%)
Mar 01, 2010 51.99 52.47 51.97 52.26 71,249 +1.02(+2.00%)
Feb 26, 2010 50.86 51.38 50.64 51.24 96,846 +0.71(+1.40%)
Feb 25, 2010 49.82 50.67 49.69 50.53 176,488 -0.45(-0.88%)
Feb 24, 2010 50.60 51.08 50.55 50.98 49,912 +0.91(+1.82%)
Feb 23, 2010 50.75 50.87 49.84 50.07 89,953 -0.47(-0.93%)
Feb 22, 2010 50.69 50.81 50.40 50.54 59,289 +0.19(+0.37%)
Feb 19, 2010 50.22 50.57 50.00 50.35 145,988 -0.86(-1.68%)
Feb 18, 2010 50.69 51.30 50.58 51.21 83,571 +0.28(+0.56%)
Feb 17, 2010 51.30 51.31 50.74 50.93 56,598 +0.05(+0.10%)
Feb 16, 2010 50.43 50.96 50.12 50.87 98,891 +0.89(+1.78%)
Feb 12, 2010 49.78 49.98 49.98 49.98 96,618 -0.55(-1.08%)
Feb 11, 2010 49.79 50.59 49.54 50.53 114,006 +1.13(+2.28%)
Feb 10, 2010 49.36 49.69 48.74 49.40 132,086 +0.52(+1.05%)
Feb 09, 2010 48.60 49.46 48.29 48.89 167,666 +1.23(+2.59%)
Feb 08, 2010 48.03 48.46 47.65 47.65 169,589 -0.71(-1.47%)
Feb 05, 2010 48.43 48.50 47.19 48.36 559,203 -0.48(-0.98%)
Feb 04, 2010 50.33 50.33 48.84 48.84 220,613 -2.40(-4.68%)
Feb 03, 2010 51.43 51.56 50.99 51.24 89,116 +0.22(+0.42%)
Feb 02, 2010 50.26 51.19 50.18 51.02 116,072 +0.62(+1.23%)
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.