Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 50.96 51.54 50.96 50.96 217 -0.16(-0.31%)
May 27, 2010 50.92 51.30 50.92 51.12 986 -0.62(-1.20%)
May 26, 2010 51.66 51.75 51.48 51.74 2,764 -0.67(-1.28%)
May 25, 2010 52.30 52.41 52.30 52.41 1,320 +0.17(+0.33%)
May 24, 2010 52.46 52.46 52.24 52.24 3,594 -0.26(-0.50%)
May 21, 2010 53.08 53.08 52.50 52.50 3,800 +0.07(+0.14%)
May 20, 2010 52.83 52.83 52.32 52.43 4,227 -0.03(-0.06%)
May 19, 2010 52.46 52.46 52.46 52.46 190 -0.06(-0.11%)
May 18, 2010 52.26 52.52 52.22 52.52 2,404 +0.60(+1.16%)
May 17, 2010 52.07 52.28 51.85 51.92 2,646 -0.20(-0.38%)
May 14, 2010 52.12 52.44 52.07 52.12 1,900 +0.85(+1.66%)
May 13, 2010 51.55 51.55 51.22 51.27 572 +0.21(+0.41%)
May 12, 2010 51.24 51.24 51.06 51.06 1,832 -0.40(-0.78%)
May 11, 2010 51.23 51.46 51.23 51.46 14,232 +0.22(+0.43%)
May 10, 2010 50.87 51.24 50.87 51.24 12,400 -0.76(-1.46%)
May 07, 2010 52.26 52.26 51.87 52.00 14,087 -0.51(-0.96%)
May 06, 2010 52.02 52.51 52.02 52.51 6,972 +0.21(+0.39%)
May 05, 2010 52.30 52.30 52.30 52.30 8,479 +0.00(+0.00%)
May 04, 2010 52.22 52.30 52.22 52.30 5,107 +0.40(+0.77%)
May 03, 2010 51.90 51.90 51.90 51.90 200 -0.21(-0.40%)
Apr 30, 2010 52.11 52.11 52.10 52.11 3,363 +0.44(+0.85%)
Apr 29, 2010 51.67 51.67 51.67 51.67 6,187 -0.23(-0.44%)
Apr 27, 2010 51.90 51.90 51.90 51.90 0 +0.40(+0.78%)
Apr 26, 2010 51.49 51.50 51.49 51.50 5,375 +0.08(+0.16%)
Apr 23, 2010 51.39 51.42 51.39 51.42 1,365 -0.19(-0.37%)
Apr 22, 2010 51.82 51.82 51.61 51.61 790 -0.04(-0.08%)
Apr 21, 2010 51.46 51.65 51.46 51.65 2,765 +0.37(+0.72%)
Apr 20, 2010 51.18 51.28 51.15 51.28 3,218 +0.09(+0.18%)
Apr 19, 2010 51.32 51.32 51.19 51.19 1,456 -0.15(-0.29%)
Apr 16, 2010 51.38 51.43 51.30 51.34 6,870 +0.29(+0.57%)
Apr 15, 2010 50.81 51.05 50.81 51.05 2,378 +0.20(+0.39%)
Apr 14, 2010 50.96 50.98 50.85 50.85 1,606 -0.16(-0.31%)
Apr 13, 2010 50.98 51.01 50.98 51.01 785 +0.13(+0.25%)
Apr 12, 2010 51.00 51.00 50.83 50.88 1,326 +0.36(+0.71%)
Apr 09, 2010 50.78 50.78 50.38 50.52 628 +0.02(+0.04%)
Apr 08, 2010 50.65 50.65 50.50 50.50 370 +0.00(+0.00%)
Apr 07, 2010 50.33 50.63 50.33 50.50 301 +0.38(+0.76%)
Apr 06, 2010 50.00 50.12 50.00 50.12 1,438 +0.21(+0.42%)
Apr 05, 2010 49.91 50.15 49.90 49.91 1,570 -0.70(-1.38%)
Apr 01, 2010 50.49 50.61 50.61 50.61 800 -0.25(-0.49%)
Mar 31, 2010 50.83 50.86 50.83 50.86 500 +0.14(+0.28%)
Mar 30, 2010 50.58 50.72 50.58 50.72 7,506 +0.10(+0.20%)
Mar 29, 2010 50.51 50.62 50.51 50.62 2,835 +0.16(+0.32%)
Mar 26, 2010 50.59 50.59 50.45 50.46 962 -0.26(-0.51%)
Mar 25, 2010 50.61 50.72 50.54 50.72 1,405 +0.14(+0.28%)
Mar 24, 2010 50.80 51.03 50.56 50.58 1,489 -0.61(-1.19%)
Mar 23, 2010 51.24 51.24 51.12 51.19 407 -0.27(-0.52%)
Mar 19, 2010 51.46 51.46 51.46 51.46 0 +0.10(+0.19%)
Mar 18, 2010 51.41 51.45 51.36 51.36 1,433 +0.17(+0.33%)
Mar 17, 2010 51.21 51.24 51.18 51.19 7,750 +0.14(+0.27%)
Mar 16, 2010 51.06 51.06 51.05 51.05 389 +0.27(+0.53%)
Mar 15, 2010 50.78 50.78 50.78 50.78 258 +0.00(+0.00%)
Mar 12, 2010 50.84 50.84 50.78 50.78 788 +0.21(+0.42%)
Mar 11, 2010 50.68 50.68 50.57 50.57 956 +0.26(+0.52%)
Mar 10, 2010 50.30 50.31 50.30 50.31 711 -0.18(-0.36%)
Mar 09, 2010 50.51 50.51 50.49 50.49 345 +0.19(+0.37%)
Mar 08, 2010 50.39 50.39 50.30 50.30 424 -0.08(-0.15%)
Mar 05, 2010 50.62 50.62 50.29 50.38 4,925 -0.65(-1.27%)
Mar 04, 2010 51.09 51.09 51.01 51.03 5,224 +0.28(+0.55%)
Mar 03, 2010 50.75 50.75 50.75 50.75 175 -0.03(-0.06%)
Mar 02, 2010 50.83 50.83 50.78 50.78 2,000 -0.06(-0.13%)
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.