Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 55.98 56.67 55.85 56.01 2,344,842 -0.08(-0.14%)
Mar 30, 2011 56.00 56.40 55.80 56.09 780,965 +0.38(+0.68%)
Mar 29, 2011 55.72 56.00 55.32 55.71 787,433 -0.09(-0.16%)
Mar 28, 2011 55.78 56.27 55.69 55.80 933,162 +0.17(+0.31%)
Mar 25, 2011 55.53 56.18 55.15 55.63 1,053,749 +0.25(+0.45%)
Mar 24, 2011 54.86 55.59 54.57 55.38 502,006 +0.79(+1.45%)
Mar 23, 2011 54.91 55.05 54.10 54.59 603,640 -0.53(-0.96%)
Mar 22, 2011 54.92 55.49 54.90 55.12 680,057 +0.20(+0.36%)
Mar 21, 2011 55.10 55.16 54.79 54.92 1,102,018 +0.62(+1.14%)
Mar 18, 2011 55.08 55.08 54.28 54.30 1,152,747 -0.32(-0.59%)
Mar 17, 2011 54.51 54.78 54.22 54.62 1,703,429 +0.73(+1.35%)
Mar 16, 2011 55.05 55.24 53.73 53.89 2,042,237 -1.44(-2.60%)
Mar 15, 2011 55.36 56.75 55.15 55.33 1,624,409 -1.42(-2.50%)
Mar 14, 2011 56.82 57.43 56.39 56.75 1,119,871 -0.14(-0.25%)
Mar 11, 2011 56.42 57.01 56.18 56.89 1,472,539 +0.51(+0.90%)
Mar 10, 2011 56.84 57.45 56.35 56.38 1,484,614 -1.00(-1.74%)
Mar 09, 2011 56.56 57.44 56.29 57.38 932,825 +0.84(+1.49%)
Mar 08, 2011 56.23 56.61 56.01 56.54 806,413 +0.46(+0.82%)
Mar 07, 2011 56.86 57.16 55.52 56.08 829,832 -0.71(-1.25%)
Mar 04, 2011 57.04 57.28 56.33 56.79 748,073 -0.30(-0.53%)
Mar 03, 2011 56.02 57.34 55.85 57.09 1,217,610 +1.44(+2.59%)
Mar 02, 2011 55.49 55.71 54.96 55.65 1,208,126 +0.15(+0.27%)
Mar 01, 2011 56.12 56.42 55.49 55.50 944,256 -0.49(-0.88%)
Feb 28, 2011 55.86 56.10 55.52 55.99 1,383,552 +0.34(+0.61%)
Feb 25, 2011 55.27 56.00 54.93 55.65 1,172,246 +0.52(+0.94%)
Feb 24, 2011 54.80 55.29 54.34 55.13 1,852,685 +0.19(+0.35%)
Feb 23, 2011 54.97 55.34 54.54 54.94 1,977,613 +0.04(+0.07%)
Feb 22, 2011 55.51 55.54 54.64 54.90 1,647,323 -0.85(-1.52%)
Feb 18, 2011 56.08 56.10 55.66 55.75 1,730,284 -0.22(-0.39%)
Feb 17, 2011 56.47 56.52 55.76 55.97 1,576,482 -0.48(-0.85%)
Feb 16, 2011 56.80 57.52 56.14 56.45 1,602,601 -0.04(-0.07%)
Feb 15, 2011 56.51 57.38 55.97 56.49 1,319,323 -0.21(-0.37%)
Feb 14, 2011 57.09 57.24 56.00 56.70 1,631,275 -0.46(-0.80%)
Feb 11, 2011 56.20 57.52 56.07 57.16 1,324,848 +0.70(+1.24%)
Feb 10, 2011 55.45 56.48 55.04 56.46 1,172,999 +0.64(+1.15%)
Feb 09, 2011 55.35 55.85 54.93 55.82 819,767 +0.60(+1.09%)
Feb 08, 2011 55.74 55.84 55.14 55.22 798,050 -0.56(-1.00%)
Feb 07, 2011 55.43 56.30 55.43 55.78 633,061 +0.36(+0.65%)
Feb 04, 2011 55.72 55.75 55.03 55.42 1,265,852 -0.37(-0.66%)
Feb 03, 2011 54.77 55.86 54.04 55.79 1,561,107 +0.86(+1.57%)
Feb 02, 2011 54.83 55.45 54.70 54.93 1,103,663 -0.04(-0.07%)
Feb 01, 2011 54.80 55.55 54.73 54.97 1,653,592 +0.45(+0.83%)
Jan 31, 2011 53.72 54.53 53.59 54.52 1,567,525 +0.98(+1.83%)
Jan 28, 2011 54.85 55.00 53.46 53.54 1,063,314 -1.19(-2.17%)
Jan 27, 2011 55.85 56.09 54.55 54.73 1,634,875 -1.16(-2.08%)
Jan 26, 2011 54.75 56.07 54.54 55.89 2,688,337 +1.33(+2.44%)
Jan 25, 2011 54.39 54.56 53.78 54.56 1,314,880 +0.00(+0.00%)
Jan 24, 2011 54.16 54.75 53.98 54.56 1,400,465 +0.47(+0.87%)
Jan 21, 2011 53.31 54.29 53.08 54.09 2,420,037 +1.22(+2.31%)
Jan 20, 2011 52.31 52.88 52.24 52.87 1,757,677 +0.43(+0.82%)
Jan 19, 2011 53.30 53.44 52.17 52.44 1,048,451 -0.95(-1.78%)
Jan 18, 2011 52.02 53.59 51.87 53.39 1,773,892 +1.52(+2.93%)
Jan 14, 2011 52.14 52.20 51.39 51.87 1,084,448 -0.44(-0.84%)
Jan 13, 2011 52.12 52.39 51.72 52.31 1,109,210 +0.23(+0.44%)
Jan 12, 2011 53.25 53.25 51.86 52.08 1,274,983 -0.68(-1.29%)
Jan 11, 2011 53.57 53.75 52.74 52.76 1,141,600 -0.69(-1.29%)
Jan 10, 2011 52.30 53.46 51.91 53.45 1,931,739 +0.83(+1.58%)
Jan 07, 2011 51.87 52.62 51.78 52.62 1,170,006 +0.81(+1.56%)
Jan 06, 2011 50.60 51.87 50.59 51.81 1,430,295 +1.21(+2.39%)
Jan 05, 2011 51.04 51.04 50.47 50.60 1,705,063 -0.41(-0.80%)
Jan 04, 2011 51.67 51.69 50.94 51.01 1,248,640 -0.48(-0.93%)
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.