Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 53.23 53.44 53.20 53.43 2,546,428 +0.34(+0.65%)
Jan 28, 2011 53.42 53.43 53.09 53.09 3,030,035 -0.29(-0.54%)
Jan 27, 2011 53.43 53.43 53.28 53.38 1,402,653 +0.03(+0.05%)
Jan 26, 2011 53.28 53.39 53.24 53.35 2,449,988 +0.16(+0.30%)
Jan 25, 2011 53.19 53.28 53.10 53.19 2,185,456 +0.00(+0.00%)
Jan 24, 2011 53.11 53.23 53.11 53.19 1,194,132 +0.12(+0.22%)
Jan 21, 2011 53.03 53.14 52.99 53.07 2,094,367 +0.09(+0.17%)
Jan 20, 2011 52.98 52.99 52.78 52.98 1,915,351 +0.01(+0.02%)
Jan 19, 2011 53.02 53.06 52.89 52.97 2,617,406 -0.08(-0.15%)
Jan 18, 2011 53.05 53.10 52.95 53.05 1,285,411 +0.03(+0.05%)
Jan 14, 2011 52.91 53.02 52.85 53.02 1,324,819 +0.17(+0.32%)
Jan 13, 2011 52.89 52.95 52.85 52.85 1,311,668 -0.05(-0.10%)
Jan 12, 2011 52.98 52.98 52.83 52.90 1,930,234 +0.01(+0.02%)
Jan 11, 2011 52.85 52.90 52.78 52.89 1,700,597 +0.16(+0.30%)
Jan 10, 2011 52.74 52.78 52.64 52.73 1,664,598 -0.05(-0.10%)
Jan 07, 2011 52.97 53.02 52.72 52.78 1,690,652 -0.26(-0.50%)
Jan 06, 2011 53.05 53.05 52.83 53.05 2,675,658 +0.03(+0.05%)
Jan 05, 2011 52.72 53.02 52.69 53.02 4,248,013 +0.25(+0.48%)
Jan 04, 2011 52.73 52.81 52.58 52.77 2,729,874 +0.16(+0.30%)
Jan 03, 2011 52.61 52.72 52.39 52.61 3,078,196 +0.21(+0.40%)
Dec 31, 2010 52.36 52.45 52.25 52.40 747,643 +0.09(+0.18%)
Dec 30, 2010 52.23 52.32 52.21 52.31 1,127,900 +0.01(+0.03%)
Dec 29, 2010 52.24 52.32 52.15 52.29 2,291,370 +0.27(+0.52%)
Dec 28, 2010 52.24 52.27 52.02 52.02 1,548,765 -0.18(-0.35%)
Dec 27, 2010 52.06 52.24 52.05 52.20 1,448,751 +0.09(+0.17%)
Dec 23, 2010 51.97 52.15 51.92 52.11 1,081,999 +0.23(+0.45%)
Dec 22, 2010 51.96 51.98 51.88 51.88 1,744,262 -0.08(-0.15%)
Dec 21, 2010 51.97 52.02 51.89 51.96 1,943,983 +0.06(+0.12%)
Dec 20, 2010 51.82 51.94 51.74 51.89 1,819,710 +0.09(+0.17%)
Dec 17, 2010 51.60 51.80 51.53 51.80 1,761,274 +0.27(+0.53%)
Dec 16, 2010 51.33 51.57 51.31 51.53 1,072,071 +0.18(+0.35%)
Dec 15, 2010 51.58 51.61 51.33 51.35 1,398,102 -0.26(-0.50%)
Dec 14, 2010 51.49 51.61 51.39 51.61 1,906,783 +0.26(+0.50%)
Dec 13, 2010 51.60 51.65 51.35 51.35 2,572,747 -0.18(-0.35%)
Dec 10, 2010 51.70 51.72 51.53 51.53 2,019,916 -0.08(-0.15%)
Dec 09, 2010 51.79 51.79 51.61 51.61 2,071,990 -0.22(-0.42%)
Dec 08, 2010 51.82 51.83 51.62 51.83 3,232,711 +0.10(+0.20%)
Dec 07, 2010 51.84 51.84 51.67 51.72 1,915,689 +0.17(+0.33%)
Dec 06, 2010 51.58 51.62 51.47 51.55 2,569,294 -0.09(-0.18%)
Dec 03, 2010 51.27 51.65 51.27 51.65 3,575,639 +0.26(+0.50%)
Dec 02, 2010 51.43 51.48 51.29 51.39 2,054,419 +0.00(+0.00%)
Dec 01, 2010 51.38 51.48 51.25 51.39 2,731,451 +0.39(+0.76%)
Nov 30, 2010 50.94 51.16 50.90 51.00 2,947,711 -0.12(-0.23%)
Nov 29, 2010 50.85 51.22 50.85 51.12 1,333,317 +0.27(+0.53%)
Nov 26, 2010 50.98 51.11 50.85 50.85 602,293 -0.20(-0.40%)
Nov 24, 2010 51.09 51.06 51.06 51.06 1,963,253 +0.28(+0.56%)
Nov 23, 2010 51.34 51.35 50.76 50.77 3,923,670 -0.72(-1.39%)
Nov 22, 2010 51.63 51.70 51.40 51.49 1,454,928 -0.28(-0.54%)
Nov 19, 2010 51.68 51.79 51.53 51.77 1,374,949 +0.03(+0.05%)
Nov 18, 2010 51.53 51.75 51.47 51.75 1,965,452 +0.55(+1.08%)
Nov 17, 2010 51.16 51.30 51.09 51.20 3,144,275 +0.20(+0.40%)
Nov 16, 2010 51.43 51.43 50.84 50.99 4,057,365 -0.54(-1.04%)
Nov 15, 2010 51.71 51.79 51.38 51.53 2,559,744 -0.09(-0.17%)
Nov 12, 2010 51.72 51.84 51.54 51.62 2,953,816 -0.18(-0.35%)
Nov 11, 2010 51.79 51.93 51.45 51.80 2,345,631 -0.19(-0.37%)
Nov 10, 2010 52.31 52.31 51.93 51.99 2,298,005 -0.31(-0.59%)
Nov 09, 2010 52.54 52.54 52.17 52.30 1,609,419 -0.10(-0.20%)
Nov 08, 2010 52.52 52.58 52.36 52.40 2,097,306 -0.27(-0.51%)
Nov 05, 2010 52.80 52.80 52.52 52.67 2,545,850 -0.17(-0.32%)
Nov 04, 2010 52.44 52.93 52.41 52.84 2,942,552 +0.54(+1.03%)
Nov 03, 2010 52.05 52.34 51.98 52.30 3,068,702 +0.24(+0.47%)
Nov 02, 2010 51.89 52.05 51.86 52.05 1,537,747 +0.28(+0.54%)
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.