Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 54.98 55.03 54.94 54.99 1,040,901 +0.12(+0.22%)
Apr 28, 2011 54.76 54.93 54.76 54.87 2,079,565 +0.11(+0.20%)
Apr 27, 2011 54.83 54.85 54.75 54.76 1,339,230 -0.03(-0.05%)
Apr 26, 2011 54.75 54.80 54.71 54.79 1,152,920 +0.11(+0.20%)
Apr 25, 2011 54.71 54.78 54.67 54.68 1,443,779 -0.05(-0.10%)
Apr 21, 2011 54.64 54.74 54.55 54.74 1,458,940 +0.19(+0.35%)
Apr 20, 2011 54.51 54.63 54.44 54.55 1,632,013 +0.15(+0.27%)
Apr 19, 2011 54.33 54.43 54.31 54.40 1,984,038 +0.23(+0.42%)
Apr 18, 2011 54.36 54.36 54.17 54.17 3,518,230 -0.27(-0.49%)
Apr 15, 2011 54.44 54.48 54.37 54.44 1,144,604 +0.11(+0.20%)
Apr 14, 2011 54.50 54.50 54.32 54.33 1,674,545 -0.20(-0.37%)
Apr 13, 2011 54.41 54.54 54.36 54.54 2,040,515 +0.30(+0.55%)
Apr 12, 2011 54.32 54.40 54.24 54.24 2,588,361 -0.16(-0.30%)
Apr 11, 2011 54.58 54.58 54.40 54.40 1,586,538 -0.07(-0.12%)
Apr 08, 2011 54.58 54.58 54.46 54.47 1,548,189 -0.07(-0.12%)
Apr 07, 2011 54.46 54.55 54.46 54.54 1,841,905 +0.08(+0.15%)
Apr 06, 2011 54.46 54.47 54.39 54.46 1,091,347 +0.13(+0.25%)
Apr 05, 2011 54.40 54.50 54.32 54.32 2,620,949 -0.15(-0.27%)
Apr 04, 2011 54.08 54.47 54.08 54.47 5,563,604 +0.40(+0.75%)
Apr 01, 2011 54.20 54.27 54.04 54.07 5,841,940 -0.06(-0.12%)
Mar 31, 2011 54.17 54.20 54.07 54.13 1,559,045 -0.01(-0.02%)
Mar 30, 2011 54.07 54.18 54.02 54.14 2,084,429 +0.13(+0.25%)
Mar 29, 2011 53.95 54.07 53.91 54.01 2,256,409 +0.03(+0.05%)
Mar 28, 2011 54.06 54.06 53.93 53.98 1,794,012 +0.00(+0.00%)
Mar 25, 2011 54.07 54.07 53.97 53.98 1,395,937 -0.03(-0.05%)
Mar 24, 2011 54.06 54.09 53.91 54.01 2,021,640 +0.04(+0.07%)
Mar 23, 2011 53.98 54.02 53.89 53.97 1,509,439 -0.09(-0.17%)
Mar 22, 2011 53.99 54.06 53.89 54.06 5,068,084 +0.01(+0.02%)
Mar 21, 2011 54.02 54.07 53.96 54.05 1,900,354 +0.29(+0.55%)
Mar 18, 2011 53.74 53.89 53.68 53.75 2,088,173 +0.28(+0.52%)
Mar 17, 2011 53.27 53.55 53.19 53.47 2,081,251 +0.57(+1.09%)
Mar 16, 2011 53.37 53.46 52.89 52.90 5,648,673 -0.37(-0.70%)
Mar 15, 2011 53.40 53.63 53.27 53.27 4,119,218 -0.36(-0.67%)
Mar 14, 2011 53.70 53.85 53.61 53.63 4,026,536 -0.19(-0.35%)
Mar 11, 2011 53.78 53.85 53.69 53.82 1,960,456 +0.07(+0.13%)
Mar 10, 2011 53.98 54.01 53.74 53.75 2,409,642 -0.22(-0.40%)
Mar 09, 2011 54.18 54.18 53.97 53.97 2,531,680 -0.18(-0.34%)
Mar 08, 2011 54.20 54.24 54.09 54.15 1,178,328 -0.06(-0.10%)
Mar 07, 2011 54.13 54.21 54.07 54.21 1,595,318 +0.11(+0.20%)
Mar 04, 2011 54.28 54.29 54.09 54.10 1,990,260 -0.19(-0.34%)
Mar 03, 2011 54.14 54.29 54.10 54.29 2,023,815 +0.27(+0.49%)
Mar 02, 2011 54.03 54.11 53.91 54.02 1,229,815 +0.13(+0.25%)
Mar 01, 2011 54.16 54.18 53.87 53.89 2,282,090 -0.26(-0.48%)
Feb 28, 2011 53.99 54.15 53.92 54.15 2,149,896 +0.21(+0.39%)
Feb 25, 2011 53.84 53.96 53.78 53.94 3,557,161 +0.23(+0.43%)
Feb 24, 2011 53.76 53.83 53.67 53.71 1,855,538 -0.00(-0.01%)
Feb 23, 2011 53.75 53.86 53.55 53.71 2,247,832 +0.05(+0.10%)
Feb 22, 2011 53.95 53.99 53.64 53.66 2,439,913 -0.41(-0.76%)
Feb 18, 2011 53.99 54.07 53.96 54.07 961,245 +0.19(+0.35%)
Feb 17, 2011 53.87 53.96 53.86 53.88 1,500,581 +0.01(+0.01%)
Feb 16, 2011 53.87 53.95 53.83 53.88 1,496,542 +0.09(+0.16%)
Feb 15, 2011 53.75 53.87 53.75 53.79 1,116,806 -0.05(-0.10%)
Feb 14, 2011 53.79 53.87 53.76 53.84 1,120,643 +0.09(+0.17%)
Feb 11, 2011 53.64 53.75 53.56 53.75 1,777,636 +0.12(+0.22%)
Feb 10, 2011 53.55 53.75 53.53 53.63 1,562,018 +0.07(+0.12%)
Feb 09, 2011 53.90 53.91 53.55 53.56 3,240,075 -0.33(-0.62%)
Feb 08, 2011 53.95 54.00 53.82 53.90 4,768,115 -0.11(-0.20%)
Feb 07, 2011 53.86 54.00 53.78 54.00 3,791,612 +0.17(+0.32%)
Feb 04, 2011 53.64 53.84 53.59 53.83 2,854,857 +0.20(+0.37%)
Feb 03, 2011 53.52 53.63 53.46 53.63 2,559,680 +0.09(+0.17%)
Feb 02, 2011 53.60 53.63 53.54 53.54 1,575,550 -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.