Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 51.73 51.93 51.32 51.49 1,300,042 -0.16(-0.31%)
Dec 31, 2010 51.21 51.78 51.09 51.65 691,308 +0.32(+0.62%)
Dec 30, 2010 51.46 51.59 51.16 51.33 355,875 -0.13(-0.25%)
Dec 29, 2010 51.67 51.71 51.31 51.46 385,905 -0.18(-0.35%)
Dec 28, 2010 51.79 51.99 51.48 51.64 581,815 -0.24(-0.46%)
Dec 27, 2010 51.60 52.00 51.17 51.88 516,762 +0.21(+0.41%)
Dec 23, 2010 51.08 51.80 50.71 51.67 600,348 +0.65(+1.27%)
Dec 22, 2010 51.51 51.64 50.96 51.02 1,413,404 -0.39(-0.76%)
Dec 21, 2010 51.73 51.85 51.38 51.41 803,273 -0.21(-0.41%)
Dec 20, 2010 51.72 51.75 51.15 51.62 1,055,810 +0.01(+0.02%)
Dec 17, 2010 51.46 51.62 51.24 51.61 1,538,230 +0.09(+0.17%)
Dec 16, 2010 51.29 51.60 50.92 51.52 1,412,388 +0.39(+0.76%)
Dec 15, 2010 49.56 51.46 49.35 51.13 2,441,274 +1.38(+2.77%)
Dec 14, 2010 48.79 49.75 48.56 49.75 1,430,997 +1.09(+2.24%)
Dec 13, 2010 49.50 49.50 48.58 48.66 926,801 -0.74(-1.50%)
Dec 10, 2010 48.81 49.51 48.20 49.40 1,546,231 +0.58(+1.19%)
Dec 09, 2010 49.57 49.57 48.68 48.82 1,227,693 -0.58(-1.17%)
Dec 08, 2010 49.97 49.97 49.10 49.40 891,550 -0.36(-0.72%)
Dec 07, 2010 50.53 51.01 49.60 49.76 1,065,897 -1.06(-2.09%)
Dec 06, 2010 50.02 51.36 50.02 50.82 2,951,820 +1.27(+2.56%)
Dec 03, 2010 49.18 49.59 49.18 49.55 1,135,276 +0.15(+0.30%)
Dec 02, 2010 49.69 49.80 49.28 49.40 961,388 -0.38(-0.76%)
Dec 01, 2010 49.28 49.80 49.18 49.78 1,320,124 +1.04(+2.13%)
Nov 30, 2010 48.54 49.06 48.44 48.74 1,454,612 -0.23(-0.47%)
Nov 29, 2010 48.75 49.09 48.29 48.97 1,268,384 -0.21(-0.43%)
Nov 26, 2010 49.20 49.32 48.85 49.18 395,462 -0.31(-0.63%)
Nov 24, 2010 49.75 49.49 49.49 49.49 926,952 +0.10(+0.20%)
Nov 23, 2010 49.56 49.69 49.29 49.39 947,429 -0.55(-1.10%)
Nov 22, 2010 50.11 50.27 49.66 49.94 1,399,390 -0.31(-0.62%)
Nov 19, 2010 50.39 50.65 50.17 50.25 1,074,317 -0.29(-0.57%)
Nov 18, 2010 50.00 50.54 49.96 50.54 1,107,821 +0.85(+1.71%)
Nov 17, 2010 49.67 50.23 49.57 49.69 820,152 +0.09(+0.18%)
Nov 16, 2010 50.40 50.85 49.30 49.60 1,605,520 -1.19(-2.34%)
Nov 15, 2010 50.62 51.08 50.27 50.79 1,205,015 +0.38(+0.75%)
Nov 12, 2010 50.98 52.20 50.17 50.41 2,376,645 -0.57(-1.12%)
Nov 11, 2010 49.30 51.29 49.21 50.98 7,869,116 -0.49(-0.95%)
Nov 10, 2010 51.70 51.73 50.57 51.47 1,284,720 -0.48(-0.92%)
Nov 09, 2010 51.48 52.01 51.47 51.95 1,415,911 +0.64(+1.25%)
Nov 08, 2010 50.89 51.50 50.78 51.31 926,778 +0.07(+0.14%)
Nov 05, 2010 51.08 52.00 50.90 51.24 2,076,435 +0.88(+1.75%)
Nov 04, 2010 49.55 51.15 49.25 50.36 2,388,026 +1.75(+3.60%)
Nov 03, 2010 49.10 49.14 48.14 48.61 2,329,306 -0.49(-1.00%)
Nov 02, 2010 49.08 51.20 48.03 49.10 4,382,712 +2.46(+5.27%)
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.