Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 57.06 58.08 57.01 57.91 4,768,269 +0.63(+1.10%)
Feb 25, 2011 56.66 57.49 56.60 57.28 3,531,406 +0.80(+1.42%)
Feb 24, 2011 55.14 56.61 55.06 56.48 4,414,783 +0.84(+1.51%)
Feb 23, 2011 56.33 56.99 54.92 55.64 5,058,754 -0.59(-1.05%)
Feb 22, 2011 57.16 57.46 55.95 56.23 3,672,412 -1.76(-3.04%)
Feb 18, 2011 57.44 58.02 57.36 57.99 3,656,934 +0.63(+1.10%)
Feb 17, 2011 57.11 57.53 56.88 57.36 2,840,934 +0.16(+0.28%)
Feb 16, 2011 57.15 57.59 56.78 57.20 2,752,334 -0.17(-0.30%)
Feb 15, 2011 57.35 57.45 56.94 57.37 1,924,380 -0.23(-0.40%)
Feb 14, 2011 57.72 58.03 57.20 57.60 2,879,499 -0.38(-0.66%)
Feb 11, 2011 57.32 58.07 57.08 57.98 2,312,171 +0.51(+0.89%)
Feb 10, 2011 57.21 57.63 57.07 57.47 3,454,894 +0.13(+0.23%)
Feb 09, 2011 57.39 57.54 56.94 57.34 2,981,157 -0.05(-0.09%)
Feb 08, 2011 57.26 57.48 57.13 57.39 3,158,932 +0.26(+0.46%)
Feb 07, 2011 57.27 57.42 56.97 57.13 2,924,094 +0.01(+0.02%)
Feb 04, 2011 57.20 57.30 56.52 57.12 2,767,037 -0.05(-0.09%)
Feb 03, 2011 57.17 57.70 57.03 57.17 4,054,134 -0.24(-0.42%)
Feb 02, 2011 56.56 57.83 56.56 57.41 4,415,147 +0.47(+0.83%)
Feb 01, 2011 56.32 57.00 56.09 56.94 3,756,163 +0.93(+1.66%)
Jan 31, 2011 55.26 56.01 54.75 56.01 5,574,245 +0.69(+1.25%)
Jan 28, 2011 55.69 56.99 54.59 55.32 9,266,691 -0.60(-1.07%)
Jan 27, 2011 55.96 56.03 55.36 55.92 3,815,276 +0.15(+0.27%)
Jan 26, 2011 55.57 56.09 55.15 55.77 5,239,893 +0.39(+0.70%)
Jan 25, 2011 55.22 55.45 54.69 55.38 2,420,228 +0.01(+0.02%)
Jan 24, 2011 54.58 55.63 54.47 55.37 3,251,368 +0.88(+1.61%)
Jan 21, 2011 55.10 55.20 54.43 54.49 4,575,139 -0.09(-0.16%)
Jan 20, 2011 54.24 55.84 53.96 54.58 7,437,626 +0.24(+0.44%)
Jan 19, 2011 54.83 54.93 54.07 54.34 3,766,931 -0.42(-0.77%)
Jan 18, 2011 55.03 55.25 54.58 54.76 3,285,259 -0.26(-0.47%)
Jan 14, 2011 54.48 55.03 54.37 55.02 3,571,175 +0.43(+0.79%)
Jan 13, 2011 54.60 54.84 54.41 54.59 2,975,472 -0.13(-0.24%)
Jan 12, 2011 54.47 54.80 54.16 54.72 3,664,492 +0.72(+1.33%)
Jan 11, 2011 54.18 54.36 53.70 54.00 2,628,703 +0.10(+0.19%)
Jan 10, 2011 54.34 54.34 53.40 53.90 3,425,562 -0.40(-0.74%)
Jan 07, 2011 54.59 54.68 53.81 54.30 2,864,759 -0.06(-0.11%)
Jan 06, 2011 54.55 54.56 53.71 54.36 3,319,295 -0.01(-0.02%)
Jan 05, 2011 53.19 54.65 53.14 54.37 4,409,912 +0.89(+1.66%)
Jan 04, 2011 54.26 54.28 52.98 53.48 4,990,277 -0.60(-1.11%)
Jan 03, 2011 53.49 54.42 53.45 54.08 3,799,110 +0.92(+1.73%)
Dec 31, 2010 52.94 53.37 52.72 53.16 1,626,834 +0.20(+0.38%)
Dec 30, 2010 53.20 53.30 52.82 52.96 2,152,298 -0.34(-0.64%)
Dec 29, 2010 53.66 53.71 53.23 53.30 1,432,135 -0.21(-0.39%)
Dec 28, 2010 53.62 53.62 53.06 53.51 1,541,508 +0.12(+0.22%)
Dec 27, 2010 53.04 53.49 52.91 53.39 1,577,997 -0.04(-0.07%)
Dec 23, 2010 53.53 53.64 53.15 53.43 1,836,111 -0.29(-0.54%)
Dec 22, 2010 53.45 53.74 53.22 53.72 2,729,250 +0.19(+0.35%)
Dec 21, 2010 53.26 53.64 52.98 53.53 2,998,048 +0.62(+1.17%)
Dec 20, 2010 53.23 53.29 52.83 52.91 3,424,961 -0.08(-0.15%)
Dec 17, 2010 52.99 53.34 52.39 52.99 7,765,293 -0.42(-0.79%)
Dec 16, 2010 51.54 53.42 51.54 53.41 6,652,445 +1.87(+3.63%)
Dec 15, 2010 51.98 52.55 51.35 51.54 9,245,079 -0.99(-1.88%)
Dec 14, 2010 52.27 52.81 52.00 52.53 5,027,729 +0.53(+1.02%)
Dec 13, 2010 52.23 52.40 51.89 52.00 3,439,376 +0.02(+0.04%)
Dec 10, 2010 51.51 52.29 51.37 51.98 5,347,633 +0.64(+1.25%)
Dec 09, 2010 51.66 51.77 51.25 51.34 2,952,452 -0.03(-0.06%)
Dec 08, 2010 51.43 51.82 51.13 51.37 3,729,277 -0.06(-0.12%)
Dec 07, 2010 51.63 51.93 51.30 51.43 4,433,153 +0.26(+0.51%)
Dec 06, 2010 51.28 51.41 50.95 51.17 3,109,559 -0.28(-0.54%)
Dec 03, 2010 51.09 51.54 50.77 51.45 3,716,930 +0.26(+0.51%)
Dec 02, 2010 50.84 51.49 50.60 51.19 5,237,018 +0.31(+0.61%)
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.