Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.37 44.68 41.82 42.26 4,901,738 -4.57(-9.76%)
Jan 28, 2010 47.74 47.92 46.67 46.83 641,865 -0.72(-1.51%)
Jan 27, 2010 48.00 48.00 46.69 47.55 805,977 -0.58(-1.21%)
Jan 26, 2010 48.07 48.68 48.03 48.13 410,669 -0.35(-0.72%)
Jan 25, 2010 48.46 48.78 48.24 48.48 501,684 +0.37(+0.77%)
Jan 22, 2010 48.76 49.13 48.01 48.11 700,179 -0.79(-1.62%)
Jan 21, 2010 48.88 49.76 48.81 48.90 821,421 -0.09(-0.18%)
Jan 20, 2010 48.49 49.08 48.47 48.99 594,918 +0.08(+0.16%)
Jan 19, 2010 48.17 49.05 48.00 48.91 443,785 +0.66(+1.37%)
Jan 15, 2010 48.25 48.25 48.25 0 -0.09(-0.19%)
Jan 14, 2010 48.42 48.97 48.00 48.34 364,381 -0.53(-1.08%)
Jan 13, 2010 48.30 48.90 48.01 48.87 378,733 +0.72(+1.50%)
Jan 12, 2010 48.16 48.34 47.65 48.15 553,879 -0.45(-0.93%)
Jan 11, 2010 48.76 48.76 47.67 48.60 569,002 +0.40(+0.83%)
Jan 08, 2010 48.14 48.30 47.90 48.20 488,009 +0.04(+0.08%)
Jan 07, 2010 47.65 48.35 47.65 48.16 525,003 -0.08(-0.17%)
Jan 06, 2010 48.22 48.60 47.93 48.24 580,423 +0.02(+0.04%)
Jan 05, 2010 48.11 48.39 47.68 48.22 611,736 -0.17(-0.35%)
Jan 04, 2010 48.27 48.55 47.89 48.39 390,335 +0.79(+1.66%)
Dec 31, 2009 47.60 47.60 47.60 0 -0.66(-1.37%)
Dec 30, 2009 48.36 48.36 47.92 48.26 239,521 -0.02(-0.04%)
Dec 29, 2009 48.18 48.49 47.97 48.28 264,747 +0.12(+0.25%)
Dec 28, 2009 48.04 48.16 47.66 48.16 264,980 +0.38(+0.80%)
Dec 24, 2009 47.75 47.98 47.56 47.78 101,780 +0.19(+0.40%)
Dec 23, 2009 47.47 47.70 47.11 47.59 273,019 +0.22(+0.46%)
Dec 22, 2009 47.17 47.51 47.07 47.37 449,426 +0.40(+0.85%)
Dec 21, 2009 46.72 47.23 46.60 46.97 342,081 +0.37(+0.79%)
Dec 18, 2009 47.24 47.34 46.23 46.60 593,722 -0.10(-0.21%)
Dec 17, 2009 47.63 47.64 46.37 46.70 794,844 -1.13(-2.36%)
Dec 16, 2009 47.32 47.92 47.32 47.83 847,249 +0.58(+1.23%)
Dec 15, 2009 47.84 48.38 47.15 47.25 514,284 -0.90(-1.87%)
Dec 14, 2009 47.87 48.19 47.81 48.15 478,796 +0.76(+1.60%)
Dec 11, 2009 47.90 47.93 47.00 47.39 469,045 -0.19(-0.40%)
Dec 10, 2009 48.01 48.12 47.30 47.58 515,757 -0.08(-0.17%)
Dec 09, 2009 46.62 47.72 46.50 47.66 689,161 +1.04(+2.23%)
Dec 08, 2009 46.32 46.83 46.16 46.62 856,816 +0.02(+0.04%)
Dec 07, 2009 46.66 46.98 46.21 46.60 463,335 -0.21(-0.45%)
Dec 04, 2009 47.27 47.76 46.19 46.81 629,219 +0.32(+0.69%)
Dec 03, 2009 46.88 47.33 46.43 46.49 717,904 -0.52(-1.11%)
Dec 02, 2009 46.50 47.12 46.50 47.01 901,094 +0.36(+0.77%)
Dec 01, 2009 46.69 47.07 46.49 46.65 620,554 +0.40(+0.86%)
Nov 30, 2009 46.13 46.67 45.74 46.25 572,125 +0.13(+0.28%)
Nov 27, 2009 45.45 46.62 45.32 46.12 226,871 -0.90(-1.91%)
Nov 25, 2009 47.00 47.32 46.74 47.02 610,716 +0.20(+0.43%)
Nov 24, 2009 47.29 47.56 46.35 46.82 383,052 -0.47(-0.99%)
Nov 23, 2009 47.62 48.18 47.02 47.29 429,800 +0.24(+0.51%)
Nov 20, 2009 46.64 47.10 46.53 47.05 537,718 +0.14(+0.30%)
Nov 19, 2009 47.08 47.18 46.08 46.91 579,869 -0.39(-0.82%)
Nov 18, 2009 48.07 48.24 47.08 47.30 574,422 -0.80(-1.66%)
Nov 17, 2009 48.31 48.49 47.74 48.10 536,767 -0.10(-0.21%)
Nov 16, 2009 47.76 48.73 47.76 48.20 676,113 +0.79(+1.67%)
Nov 13, 2009 47.96 48.10 47.05 47.41 1,170,878 -0.28(-0.59%)
Nov 12, 2009 48.21 48.42 47.46 47.69 396,368 -0.54(-1.12%)
Nov 11, 2009 48.61 48.86 47.76 48.23 465,810 -0.08(-0.17%)
Nov 10, 2009 48.18 48.65 47.95 48.31 586,952 +0.08(+0.17%)
Nov 09, 2009 46.92 48.24 46.92 48.23 670,376 +1.63(+3.50%)
Nov 06, 2009 46.17 47.00 45.97 46.60 879,347 +0.06(+0.13%)
Nov 05, 2009 45.47 46.58 45.35 46.54 693,956 +1.43(+3.17%)
Nov 04, 2009 45.55 45.94 44.97 45.11 855,427 -0.01(-0.02%)
Nov 03, 2009 44.68 45.44 44.47 45.12 920,830 +0.02(+0.04%)
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.