Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 52.15 52.54 51.73 51.90 1,637,283 -0.19(-0.36%)
Jan 28, 2011 53.91 53.91 51.97 52.09 1,488,015 -1.70(-3.16%)
Jan 27, 2011 52.53 54.09 52.29 53.79 1,462,796 +1.33(+2.53%)
Jan 26, 2011 51.93 52.84 51.77 52.47 1,520,006 +0.55(+1.05%)
Jan 25, 2011 51.65 52.14 51.48 51.92 1,480,881 +0.17(+0.33%)
Jan 24, 2011 51.99 52.27 51.54 51.75 2,438,037 -0.19(-0.36%)
Jan 21, 2011 52.16 52.29 51.74 51.94 2,105,387 +0.19(+0.36%)
Jan 20, 2011 52.02 52.41 51.39 51.75 3,015,272 -0.50(-0.96%)
Jan 19, 2011 53.00 53.14 51.90 52.25 1,966,090 -0.83(-1.57%)
Jan 18, 2011 51.56 53.18 51.56 53.09 2,209,427 -0.05(-0.10%)
Jan 14, 2011 51.46 53.26 51.30 53.14 2,279,069 +1.78(+3.47%)
Jan 13, 2011 50.99 51.69 50.76 51.36 1,902,001 +0.38(+0.76%)
Jan 12, 2011 51.34 51.62 50.59 50.97 1,634,607 -0.35(-0.68%)
Jan 11, 2011 50.10 51.44 50.10 51.32 2,105,061 +1.35(+2.71%)
Jan 10, 2011 50.68 50.69 49.85 49.97 2,352,932 -0.91(-1.79%)
Jan 07, 2011 51.10 51.56 50.33 50.88 1,280,154 +0.40(+0.80%)
Jan 06, 2011 49.57 51.24 49.53 50.48 2,398,607 +0.91(+1.84%)
Jan 05, 2011 49.25 49.79 49.21 49.57 1,692,518 +0.05(+0.11%)
Jan 04, 2011 49.21 49.53 48.86 49.51 1,237,646 +0.18(+0.36%)
Jan 03, 2011 49.30 50.02 49.25 49.34 1,235,821 +0.32(+0.66%)
Dec 31, 2010 48.80 49.39 48.66 49.01 812,428 +0.13(+0.27%)
Dec 30, 2010 48.91 49.14 48.80 48.88 621,944 -0.07(-0.15%)
Dec 29, 2010 49.13 49.29 48.91 48.95 664,313 -0.12(-0.24%)
Dec 28, 2010 49.37 49.44 48.86 49.07 704,256 -0.21(-0.44%)
Dec 27, 2010 49.42 49.58 49.18 49.28 546,567 -0.35(-0.70%)
Dec 23, 2010 49.87 49.96 49.47 49.63 705,736 -0.38(-0.75%)
Dec 22, 2010 49.18 50.08 48.97 50.01 1,177,895 +0.94(+1.92%)
Dec 21, 2010 49.13 50.19 48.90 49.07 1,942,168 -0.04(-0.07%)
Dec 20, 2010 49.64 49.68 49.07 49.10 1,360,204 -0.47(-0.94%)
Dec 17, 2010 48.92 49.69 48.76 49.57 1,962,518 +0.29(+0.58%)
Dec 16, 2010 48.83 49.46 48.57 49.28 1,830,572 +0.41(+0.84%)
Dec 15, 2010 50.05 50.05 48.83 48.87 1,982,167 -1.30(-2.59%)
Dec 14, 2010 50.62 50.99 50.08 50.17 1,190,366 -0.46(-0.90%)
Dec 13, 2010 50.70 51.75 50.19 50.62 2,457,430 +0.03(+0.05%)
Dec 10, 2010 50.33 51.13 50.32 50.60 1,392,873 +0.39(+0.77%)
Dec 09, 2010 50.54 50.78 50.05 50.21 1,403,411 -0.31(-0.62%)
Dec 08, 2010 50.32 50.81 50.09 50.53 1,413,926 +0.29(+0.57%)
Dec 07, 2010 51.01 51.07 50.01 50.24 1,629,252 -0.27(-0.53%)
Dec 06, 2010 51.07 51.30 50.50 50.51 963,783 -0.56(-1.10%)
Dec 03, 2010 51.00 51.41 50.71 51.07 1,552,695 -0.38(-0.75%)
Dec 02, 2010 51.13 51.52 50.89 51.46 1,680,017 +0.34(+0.67%)
Dec 01, 2010 50.95 51.76 50.91 51.12 1,958,633 +0.94(+1.87%)
Nov 30, 2010 50.22 50.36 49.63 50.18 2,589,289 -0.32(-0.64%)
Nov 29, 2010 50.33 50.53 49.19 50.50 2,598,615 -0.35(-0.69%)
Nov 26, 2010 50.57 51.21 50.34 50.85 838,258 -0.16(-0.32%)
Nov 24, 2010 51.16 51.01 51.01 51.01 1,759,882 +0.07(+0.14%)
Nov 23, 2010 51.82 51.82 50.71 50.94 3,263,200 -1.30(-2.49%)
Nov 22, 2010 49.90 52.54 49.35 52.24 4,936,332 +2.07(+4.12%)
Nov 19, 2010 50.57 50.80 49.79 50.17 3,734,730 -0.70(-1.37%)
Nov 18, 2010 49.29 50.89 48.86 50.87 6,600,786 -1.11(-2.14%)
Nov 17, 2010 51.59 52.26 51.01 51.98 1,152,731 +0.44(+0.85%)
Nov 16, 2010 52.16 52.28 51.27 51.54 1,408,134 -1.69(-3.18%)
Nov 15, 2010 53.23 53.38 52.10 53.23 1,505,382 +0.22(+0.42%)
Nov 12, 2010 54.00 54.00 52.93 53.01 1,329,917 -0.69(-1.28%)
Nov 11, 2010 53.15 53.88 53.04 53.70 1,173,798 +0.29(+0.54%)
Nov 10, 2010 52.86 53.41 52.11 53.41 1,724,412 +0.47(+0.90%)
Nov 09, 2010 53.31 53.53 52.75 52.93 994,862 -0.45(-0.84%)
Nov 08, 2010 53.02 53.67 53.01 53.38 1,081,717 +0.05(+0.10%)
Nov 05, 2010 53.28 53.78 53.12 53.33 1,648,799 +0.27(+0.51%)
Nov 04, 2010 54.02 54.04 52.69 53.06 2,700,847 -0.28(-0.52%)
Nov 03, 2010 54.47 54.84 52.80 53.34 2,841,137 -0.96(-1.76%)
Nov 02, 2010 53.05 54.91 53.02 54.30 3,443,189 +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.