Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.98 55.04 54.94 55.00 1,040,860 +0.12(+0.22%)
Apr 28, 2011 54.77 54.93 54.77 54.87 2,079,482 +0.11(+0.20%)
Apr 27, 2011 54.83 54.85 54.75 54.77 1,339,177 -0.03(-0.05%)
Apr 26, 2011 54.75 54.81 54.71 54.79 1,152,874 +0.11(+0.20%)
Apr 25, 2011 54.71 54.78 54.67 54.69 1,443,721 -0.05(-0.10%)
Apr 21, 2011 54.65 54.75 54.55 54.74 1,458,882 +0.19(+0.34%)
Apr 20, 2011 54.51 54.63 54.44 54.55 1,631,948 +0.15(+0.27%)
Apr 19, 2011 54.34 54.43 54.31 54.40 1,983,959 +0.23(+0.42%)
Apr 18, 2011 54.36 54.36 54.18 54.18 3,518,090 -0.27(-0.49%)
Apr 15, 2011 54.44 54.48 54.38 54.44 1,144,558 +0.11(+0.20%)
Apr 14, 2011 54.50 54.50 54.32 54.34 1,674,478 -0.20(-0.37%)
Apr 13, 2011 54.42 54.54 54.36 54.54 2,040,434 +0.30(+0.55%)
Apr 12, 2011 54.32 54.40 54.24 54.24 2,588,258 -0.16(-0.30%)
Apr 11, 2011 54.58 54.58 54.40 54.40 1,586,475 -0.07(-0.12%)
Apr 08, 2011 54.58 54.58 54.46 54.47 1,548,128 -0.07(-0.12%)
Apr 07, 2011 54.46 54.55 54.46 54.54 1,841,832 +0.08(+0.15%)
Apr 06, 2011 54.46 54.47 54.39 54.46 1,091,303 +0.13(+0.25%)
Apr 05, 2011 54.40 54.50 54.32 54.32 2,620,845 -0.15(-0.27%)
Apr 04, 2011 54.08 54.47 54.08 54.47 5,563,382 +0.40(+0.75%)
Apr 01, 2011 54.20 54.27 54.04 54.07 5,841,708 -0.06(-0.12%)
Mar 31, 2011 54.17 54.20 54.08 54.13 1,558,983 -0.01(-0.02%)
Mar 30, 2011 54.08 54.18 54.02 54.14 2,084,346 +0.13(+0.25%)
Mar 29, 2011 53.96 54.08 53.92 54.01 2,256,319 +0.03(+0.05%)
Mar 28, 2011 54.06 54.06 53.93 53.98 1,793,940 +0.00(+0.00%)
Mar 25, 2011 54.08 54.08 53.97 53.98 1,395,881 -0.03(-0.05%)
Mar 24, 2011 54.06 54.09 53.92 54.01 2,021,559 +0.04(+0.07%)
Mar 23, 2011 53.98 54.02 53.89 53.97 1,509,379 -0.09(-0.17%)
Mar 22, 2011 54.00 54.06 53.89 54.06 5,067,882 +0.01(+0.02%)
Mar 21, 2011 54.02 54.08 53.96 54.05 1,900,278 +0.29(+0.55%)
Mar 18, 2011 53.74 53.89 53.68 53.76 2,088,090 +0.28(+0.52%)
Mar 17, 2011 53.28 53.56 53.20 53.48 2,081,168 +0.57(+1.09%)
Mar 16, 2011 53.37 53.46 52.89 52.90 5,648,448 -0.37(-0.70%)
Mar 15, 2011 53.40 53.64 53.28 53.28 4,119,054 -0.36(-0.67%)
Mar 14, 2011 53.70 53.85 53.61 53.64 4,026,376 -0.19(-0.35%)
Mar 11, 2011 53.78 53.85 53.69 53.82 1,960,378 +0.07(+0.13%)
Mar 10, 2011 53.98 54.01 53.74 53.75 2,409,546 -0.22(-0.40%)
Mar 09, 2011 54.18 54.18 53.97 53.97 2,531,579 -0.18(-0.34%)
Mar 08, 2011 54.20 54.24 54.09 54.15 1,178,281 -0.06(-0.10%)
Mar 07, 2011 54.13 54.21 54.08 54.21 1,595,254 +0.11(+0.20%)
Mar 04, 2011 54.28 54.29 54.09 54.10 1,990,181 -0.19(-0.34%)
Mar 03, 2011 54.14 54.29 54.10 54.29 2,023,735 +0.27(+0.49%)
Mar 02, 2011 54.04 54.12 53.92 54.02 1,229,766 +0.13(+0.25%)
Mar 01, 2011 54.16 54.18 53.88 53.89 2,281,999 -0.26(-0.48%)
Feb 28, 2011 53.99 54.15 53.92 54.15 2,149,811 +0.21(+0.39%)
Feb 25, 2011 53.84 53.96 53.78 53.94 3,557,019 +0.23(+0.43%)
Feb 24, 2011 53.77 53.83 53.67 53.71 1,855,464 -0.00(-0.00%)
Feb 23, 2011 53.75 53.86 53.56 53.71 2,247,743 +0.05(+0.10%)
Feb 22, 2011 53.95 53.99 53.65 53.66 2,439,816 -0.41(-0.76%)
Feb 18, 2011 53.99 54.07 53.96 54.07 961,206 +0.19(+0.34%)
Feb 17, 2011 53.87 53.96 53.87 53.88 1,500,522 +0.01(+0.01%)
Feb 16, 2011 53.87 53.95 53.83 53.88 1,496,482 +0.09(+0.16%)
Feb 15, 2011 53.75 53.87 53.75 53.79 1,116,761 -0.05(-0.10%)
Feb 14, 2011 53.79 53.87 53.77 53.84 1,120,598 +0.09(+0.17%)
Feb 11, 2011 53.65 53.75 53.57 53.75 1,777,565 +0.12(+0.22%)
Feb 10, 2011 53.55 53.75 53.54 53.63 1,561,956 +0.07(+0.12%)
Feb 09, 2011 53.90 53.91 53.55 53.57 3,239,945 -0.33(-0.62%)
Feb 08, 2011 53.95 54.00 53.82 53.90 4,767,925 -0.11(-0.20%)
Feb 07, 2011 53.86 54.00 53.78 54.00 3,791,461 +0.17(+0.32%)
Feb 04, 2011 53.65 53.84 53.59 53.83 2,854,743 +0.20(+0.37%)
Feb 03, 2011 53.53 53.63 53.46 53.63 2,559,578 +0.09(+0.17%)
Feb 02, 2011 53.61 53.63 53.54 53.54 1,575,487 -0.01(-0.02%)
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.