Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 59.68 59.98 58.25 58.35 4,401,386 +2.16(+3.85%)
Feb 25, 2011 56.54 56.70 55.97 56.19 1,761,881 -0.11(-0.19%)
Feb 24, 2011 55.00 57.17 55.00 56.30 1,625,210 -0.18(-0.32%)
Feb 23, 2011 56.97 58.07 56.43 56.47 2,909,358 -0.92(-1.61%)
Feb 22, 2011 57.40 60.14 56.81 57.40 5,395,798 +2.25(+4.09%)
Feb 18, 2011 54.98 55.56 54.45 55.15 1,886,709 -0.31(-0.55%)
Feb 17, 2011 54.27 55.58 54.25 55.45 2,916,762 +1.10(+2.03%)
Feb 16, 2011 53.40 54.45 53.38 54.35 2,049,704 +0.98(+1.83%)
Feb 15, 2011 52.60 53.41 52.59 53.37 1,965,149 +0.66(+1.26%)
Feb 14, 2011 52.37 52.85 51.79 52.71 1,105,379 +0.37(+0.70%)
Feb 11, 2011 52.46 52.97 52.27 52.34 1,188,363 -0.24(-0.46%)
Feb 10, 2011 51.92 52.62 51.88 52.58 1,551,170 +0.01(+0.02%)
Feb 09, 2011 52.34 53.16 52.20 52.57 2,006,072 +0.23(+0.45%)
Feb 08, 2011 52.48 52.79 52.03 52.34 1,972,739 -0.39(-0.73%)
Feb 07, 2011 53.11 54.25 52.52 52.72 5,192,593 -1.62(-2.97%)
Feb 04, 2011 55.47 56.05 53.63 54.34 3,162,520 -0.60(-1.09%)
Feb 03, 2011 52.72 57.64 52.02 54.94 6,535,125 +2.03(+3.83%)
Feb 02, 2011 53.17 53.42 52.74 52.91 984,798 -0.53(-0.99%)
Feb 01, 2011 52.35 53.76 52.25 53.44 1,303,492 +1.41(+2.71%)
Jan 31, 2011 52.27 52.67 51.85 52.03 1,633,284 -0.19(-0.36%)
Jan 28, 2011 54.04 54.04 52.09 52.22 1,484,380 -1.71(-3.16%)
Jan 27, 2011 52.66 54.22 52.42 53.93 1,459,224 +1.33(+2.53%)
Jan 26, 2011 52.06 52.97 51.90 52.60 1,516,293 +0.55(+1.05%)
Jan 25, 2011 51.78 52.27 51.61 52.05 1,477,265 +0.17(+0.33%)
Jan 24, 2011 52.11 52.40 51.66 51.88 2,432,082 -0.19(-0.36%)
Jan 21, 2011 52.29 52.42 51.87 52.07 2,100,245 +0.19(+0.36%)
Jan 20, 2011 52.15 52.53 51.51 51.88 3,007,907 -0.50(-0.96%)
Jan 19, 2011 53.13 53.27 52.02 52.38 1,961,288 -0.83(-1.57%)
Jan 18, 2011 51.69 53.31 51.69 53.22 2,204,031 -0.05(-0.10%)
Jan 14, 2011 51.58 53.39 51.43 53.27 2,273,502 +1.79(+3.47%)
Jan 13, 2011 51.12 51.82 50.88 51.48 1,897,356 +0.39(+0.76%)
Jan 12, 2011 51.47 51.74 50.71 51.10 1,630,615 -0.35(-0.68%)
Jan 11, 2011 50.22 51.57 50.22 51.45 2,099,920 +1.36(+2.71%)
Jan 10, 2011 50.80 50.82 49.98 50.09 2,347,185 -0.92(-1.79%)
Jan 07, 2011 51.22 51.69 50.45 51.01 1,277,028 +0.41(+0.80%)
Jan 06, 2011 49.69 51.37 49.65 50.60 2,392,749 +0.91(+1.84%)
Jan 05, 2011 49.38 49.91 49.33 49.69 1,688,384 +0.05(+0.11%)
Jan 04, 2011 49.33 49.65 48.98 49.64 1,234,623 +0.18(+0.36%)
Jan 03, 2011 49.42 50.15 49.38 49.46 1,232,803 +0.32(+0.66%)
Dec 31, 2010 48.92 49.51 48.78 49.13 810,443 +0.13(+0.27%)
Dec 30, 2010 49.03 49.26 48.92 49.00 620,425 -0.07(-0.15%)
Dec 29, 2010 49.25 49.41 49.03 49.07 662,691 -0.12(-0.24%)
Dec 28, 2010 49.49 49.56 48.98 49.19 702,536 -0.22(-0.44%)
Dec 27, 2010 49.54 49.70 49.30 49.40 545,232 -0.35(-0.70%)
Dec 23, 2010 49.99 50.08 49.59 49.75 704,012 -0.38(-0.75%)
Dec 22, 2010 49.30 50.20 49.09 50.13 1,175,018 +0.94(+1.92%)
Dec 21, 2010 49.25 50.32 49.02 49.19 1,937,425 -0.04(-0.07%)
Dec 20, 2010 49.76 49.80 49.19 49.22 1,356,881 -0.47(-0.94%)
Dec 17, 2010 49.04 49.81 48.88 49.69 1,957,724 +0.29(+0.58%)
Dec 16, 2010 48.95 49.58 48.68 49.40 1,826,101 +0.41(+0.84%)
Dec 15, 2010 50.17 50.17 48.95 48.99 1,977,326 -1.30(-2.59%)
Dec 14, 2010 50.74 51.12 50.20 50.29 1,187,459 -0.46(-0.90%)
Dec 13, 2010 50.82 51.88 50.32 50.75 2,451,428 +0.03(+0.05%)
Dec 10, 2010 50.45 51.26 50.44 50.72 1,389,471 +0.39(+0.77%)
Dec 09, 2010 50.67 50.90 50.17 50.34 1,399,983 -0.31(-0.62%)
Dec 08, 2010 50.44 50.94 50.21 50.65 1,410,473 +0.29(+0.57%)
Dec 07, 2010 51.13 51.20 50.13 50.36 1,625,272 -0.27(-0.53%)
Dec 06, 2010 51.20 51.43 50.62 50.63 961,429 -0.57(-1.10%)
Dec 03, 2010 51.13 51.54 50.84 51.20 1,548,903 -0.39(-0.75%)
Dec 02, 2010 51.26 51.65 51.02 51.58 1,675,914 +0.34(+0.67%)
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.