Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 51.07 51.89 51.04 51.24 1,953,849 +0.94(+1.87%)
Nov 30, 2010 50.34 50.49 49.75 50.30 2,582,965 -0.32(-0.64%)
Nov 29, 2010 50.45 50.66 49.31 50.62 2,592,268 -0.35(-0.69%)
Nov 26, 2010 50.69 51.33 50.47 50.97 836,211 -0.16(-0.32%)
Nov 24, 2010 51.29 51.13 51.13 51.13 1,755,584 +0.07(+0.14%)
Nov 23, 2010 51.95 51.95 50.84 51.06 3,255,230 -1.30(-2.49%)
Nov 22, 2010 50.02 52.67 49.47 52.36 4,924,276 +2.07(+4.12%)
Nov 19, 2010 50.69 50.93 49.91 50.29 3,725,608 -0.70(-1.37%)
Nov 18, 2010 49.41 51.02 48.98 50.99 6,584,665 -1.11(-2.14%)
Nov 17, 2010 51.72 52.39 51.13 52.10 1,149,915 +0.44(+0.85%)
Nov 16, 2010 52.29 52.41 51.39 51.66 1,404,695 -1.70(-3.18%)
Nov 15, 2010 53.36 53.51 52.23 53.36 1,501,705 +0.22(+0.42%)
Nov 12, 2010 54.13 54.13 53.06 53.14 1,326,669 -0.69(-1.28%)
Nov 11, 2010 53.28 54.02 53.17 53.83 1,170,931 +0.29(+0.54%)
Nov 10, 2010 52.99 53.54 52.24 53.54 1,720,200 +0.48(+0.90%)
Nov 09, 2010 53.44 53.66 52.88 53.06 992,432 -0.45(-0.84%)
Nov 08, 2010 53.15 53.80 53.14 53.51 1,079,075 +0.05(+0.10%)
Nov 05, 2010 53.41 53.91 53.25 53.46 1,644,772 +0.27(+0.51%)
Nov 04, 2010 54.15 54.17 52.82 53.19 2,694,251 -0.28(-0.52%)
Nov 03, 2010 54.60 54.98 52.93 53.47 2,834,198 -0.96(-1.76%)
Nov 02, 2010 53.18 55.05 53.15 54.43 3,434,780 +1.76(+3.34%)
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.