Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 62.41 62.74 62.31 62.67 532,265 +0.29(+0.46%)
Jan 28, 2011 62.67 62.73 62.22 62.38 1,020,450 +0.28(+0.45%)
Jan 27, 2011 62.11 62.55 61.90 62.10 1,584,190 +0.13(+0.21%)
Jan 26, 2011 62.05 62.50 61.93 61.97 2,093,599 -0.06(-0.10%)
Jan 25, 2011 63.21 63.28 61.95 62.03 1,654,584 -1.24(-1.96%)
Jan 24, 2011 63.75 63.78 63.20 63.27 1,283,917 -0.58(-0.91%)
Jan 21, 2011 64.18 64.28 63.30 63.85 2,219,642 +0.30(+0.47%)
Jan 20, 2011 63.59 63.68 63.23 63.55 876,479 -0.18(-0.28%)
Jan 19, 2011 63.49 63.85 63.40 63.73 690,048 +0.24(+0.38%)
Jan 18, 2011 63.54 63.65 63.23 63.49 718,640 -0.23(-0.36%)
Jan 14, 2011 63.35 63.79 63.33 63.72 985,281 +0.25(+0.39%)
Jan 13, 2011 63.52 63.65 63.33 63.47 639,381 -0.16(-0.25%)
Jan 12, 2011 63.68 63.82 63.45 63.63 463,184 +0.13(+0.20%)
Jan 11, 2011 63.62 63.71 63.42 63.50 490,069 -0.09(-0.14%)
Jan 10, 2011 63.75 63.87 63.42 63.59 944,752 -0.05(-0.08%)
Jan 07, 2011 63.59 63.80 63.37 63.64 832,161 -0.01(-0.02%)
Jan 06, 2011 63.55 63.87 63.44 63.65 741,042 +0.22(+0.35%)
Jan 05, 2011 63.50 63.80 63.26 63.43 1,030,012 -0.05(-0.08%)
Jan 04, 2011 63.91 63.93 63.15 63.48 1,614,938 +0.17(+0.27%)
Jan 03, 2011 63.07 63.74 62.95 63.31 1,877,025 +0.85(+1.36%)
Dec 31, 2010 62.51 62.82 62.45 62.46 552,057 -0.14(-0.22%)
Dec 30, 2010 62.45 62.66 62.45 62.60 666,794 +0.14(+0.22%)
Dec 29, 2010 62.50 62.75 62.31 62.46 615,817 +0.01(+0.02%)
Dec 28, 2010 62.37 62.68 62.22 62.45 733,815 -0.15(-0.24%)
Dec 27, 2010 62.50 62.86 62.16 62.60 599,922 +0.08(+0.13%)
Dec 23, 2010 61.55 62.58 61.43 62.52 3,204,621 +1.08(+1.76%)
Dec 22, 2010 61.30 61.57 60.55 61.44 5,312,650 -1.78(-2.82%)
Dec 21, 2010 62.88 63.50 62.88 63.22 489,602 +0.31(+0.49%)
Dec 20, 2010 63.46 63.53 62.79 62.91 791,291 -0.13(-0.21%)
Dec 17, 2010 63.21 63.39 62.94 63.04 1,575,620 -0.16(-0.25%)
Dec 16, 2010 63.36 63.52 62.96 63.20 842,675 -0.13(-0.21%)
Dec 15, 2010 63.46 63.87 63.33 63.33 629,896 -0.25(-0.39%)
Dec 14, 2010 63.69 64.07 63.26 63.58 1,980,478 +0.08(+0.13%)
Dec 13, 2010 64.09 64.74 63.20 63.50 4,140,859 +0.10(+0.16%)
Dec 10, 2010 62.32 64.90 62.32 63.40 9,416,284 +1.56(+2.52%)
Dec 09, 2010 66.12 66.45 60.62 61.84 12,320,554 -4.13(-6.26%)
Dec 08, 2010 65.55 65.99 65.08 65.97 895,663 +0.47(+0.72%)
Dec 07, 2010 65.42 65.70 64.74 65.50 2,136,826 +0.39(+0.60%)
Dec 06, 2010 66.26 66.31 64.96 65.11 1,716,563 -1.15(-1.74%)
Dec 03, 2010 64.67 66.50 64.50 66.26 4,330,614 +2.55(+4.00%)
Dec 02, 2010 62.85 64.19 62.52 63.71 3,185,795 +1.77(+2.86%)
Dec 01, 2010 61.70 62.04 61.29 61.94 1,772,472 +0.84(+1.37%)
Nov 30, 2010 61.50 61.50 60.86 61.10 2,106,944 -0.65(-1.05%)
Nov 29, 2010 61.48 61.79 60.56 61.75 2,094,314 +0.14(+0.23%)
Nov 26, 2010 61.89 62.59 61.46 61.61 476,374 -0.46(-0.74%)
Nov 24, 2010 61.91 62.07 62.07 62.07 3,943,207 +0.07(+0.11%)
Nov 23, 2010 65.53 66.32 60.31 62.00 11,808,915 -3.90(-5.92%)
Nov 22, 2010 66.60 66.75 65.88 65.90 2,913,744 -1.05(-1.57%)
Nov 19, 2010 67.47 67.47 66.72 66.95 1,376,632 -0.45(-0.67%)
Nov 18, 2010 66.99 67.49 66.93 67.40 964,496 +0.65(+0.97%)
Nov 17, 2010 66.20 66.90 66.00 66.75 773,377 +0.50(+0.75%)
Nov 16, 2010 67.21 67.24 66.24 66.25 2,519,611 -0.95(-1.41%)
Nov 15, 2010 67.53 67.86 67.17 67.20 484,788 -0.29(-0.43%)
Nov 12, 2010 67.62 68.01 67.30 67.49 487,208 -0.38(-0.56%)
Nov 11, 2010 67.45 68.06 67.30 67.87 1,824,098 +0.71(+1.06%)
Nov 10, 2010 68.01 68.12 67.05 67.16 2,513,500 -0.85(-1.25%)
Nov 09, 2010 68.55 68.65 67.98 68.01 673,877 -0.61(-0.89%)
Nov 08, 2010 68.39 68.71 68.37 68.62 633,592 +0.06(+0.09%)
Nov 05, 2010 68.34 68.73 67.97 68.56 687,169 -0.04(-0.06%)
Nov 04, 2010 69.72 69.72 68.48 68.60 1,814,290 -0.71(-1.02%)
Nov 03, 2010 70.30 70.40 69.02 69.31 2,114,062 -1.12(-1.59%)
Nov 02, 2010 71.05 71.28 70.24 70.43 1,772,771 -0.57(-0.80%)
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.