Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 61.76 62.85 61.63 62.69 203,735 +1.05(+1.70%)
Mar 30, 2011 61.13 61.66 60.77 61.64 369,142 +0.51(+0.83%)
Mar 29, 2011 60.61 61.74 60.61 61.13 273,384 +0.34(+0.56%)
Mar 28, 2011 61.68 61.71 60.79 60.79 214,159 -0.91(-1.47%)
Mar 25, 2011 61.77 61.99 61.36 61.70 166,107 +0.12(+0.19%)
Mar 24, 2011 62.13 62.13 61.11 61.58 184,018 -0.30(-0.48%)
Mar 23, 2011 61.85 62.23 61.48 61.88 199,624 -0.14(-0.23%)
Mar 22, 2011 62.40 62.61 61.94 62.02 292,635 -0.32(-0.51%)
Mar 21, 2011 61.82 62.39 61.82 62.34 224,262 +1.68(+2.77%)
Mar 18, 2011 60.90 61.12 60.24 60.66 307,060 +0.26(+0.43%)
Mar 17, 2011 63.20 63.20 60.12 60.40 522,820 -1.93(-3.10%)
Mar 16, 2011 61.71 62.76 61.61 62.33 419,597 +0.71(+1.15%)
Mar 15, 2011 61.92 62.00 61.62 61.62 231,450 -0.38(-0.61%)
Mar 14, 2011 62.30 62.85 61.99 62.00 200,742 -0.95(-1.51%)
Mar 11, 2011 62.13 63.11 61.82 62.95 218,255 +0.21(+0.33%)
Mar 10, 2011 63.11 63.33 62.68 62.74 131,921 -0.72(-1.13%)
Mar 09, 2011 62.96 63.95 62.96 63.46 132,039 +0.02(+0.03%)
Mar 08, 2011 62.83 63.89 62.83 63.44 179,110 +0.50(+0.79%)
Mar 07, 2011 63.60 63.60 62.68 62.94 173,192 -0.44(-0.69%)
Mar 04, 2011 63.11 63.47 63.11 63.38 291,651 +0.11(+0.17%)
Mar 03, 2011 61.85 63.33 61.85 63.27 245,007 +1.48(+2.40%)
Mar 02, 2011 61.88 62.11 61.74 61.79 246,314 -0.05(-0.08%)
Mar 01, 2011 61.76 62.17 61.51 61.84 208,267 +0.13(+0.21%)
Feb 28, 2011 60.88 61.79 60.57 61.71 717,611 +0.49(+0.80%)
Feb 25, 2011 60.20 61.22 60.07 61.22 317,080 +0.92(+1.53%)
Feb 24, 2011 60.94 61.38 60.20 60.30 353,616 -0.92(-1.50%)
Feb 23, 2011 61.46 62.13 60.91 61.22 246,721 -0.29(-0.47%)
Feb 22, 2011 61.81 61.94 61.24 61.51 216,730 -0.62(-1.00%)
Feb 18, 2011 62.54 63.45 61.73 62.13 231,014 -0.18(-0.29%)
Feb 17, 2011 61.91 62.60 61.89 62.31 344,722 +0.26(+0.42%)
Feb 16, 2011 62.08 62.25 61.83 62.05 202,177 +0.09(+0.15%)
Feb 15, 2011 61.87 62.32 61.71 61.96 161,272 +0.07(+0.11%)
Feb 14, 2011 61.98 62.37 61.65 61.89 122,279 -0.01(-0.02%)
Feb 11, 2011 61.70 62.15 61.29 61.90 110,283 +0.07(+0.11%)
Feb 10, 2011 61.96 62.31 61.53 61.83 175,119 -0.32(-0.51%)
Feb 09, 2011 62.16 62.81 61.96 62.15 216,958 -0.06(-0.10%)
Feb 08, 2011 61.80 62.45 61.80 62.21 195,156 +0.30(+0.48%)
Feb 07, 2011 61.67 62.08 61.58 61.91 124,288 +0.26(+0.42%)
Feb 04, 2011 61.56 62.04 61.53 61.65 138,064 +0.14(+0.23%)
Feb 03, 2011 61.35 61.82 61.01 61.51 108,369 +0.06(+0.10%)
Feb 02, 2011 61.03 61.74 60.70 61.45 184,108 +0.21(+0.34%)
Feb 01, 2011 60.77 61.61 60.71 61.24 214,146 +0.91(+1.51%)
Jan 31, 2011 60.78 61.21 60.22 60.33 109,315 -0.17(-0.28%)
Jan 28, 2011 61.21 61.35 60.21 60.50 147,142 -0.63(-1.03%)
Jan 27, 2011 61.37 61.45 60.86 61.13 217,601 -0.16(-0.26%)
Jan 26, 2011 60.73 61.44 60.30 61.29 284,972 +0.62(+1.02%)
Jan 25, 2011 60.44 60.76 60.02 60.67 251,504 +0.22(+0.36%)
Jan 24, 2011 59.48 60.48 59.35 60.45 134,343 +0.95(+1.60%)
Jan 21, 2011 60.38 60.38 58.72 59.50 224,734 -1.16(-1.91%)
Jan 20, 2011 60.44 60.71 59.75 60.66 176,584 -0.01(-0.02%)
Jan 19, 2011 61.05 61.05 60.27 60.67 191,952 -0.34(-0.56%)
Jan 18, 2011 61.07 61.47 60.79 61.01 152,286 -0.12(-0.20%)
Jan 14, 2011 60.67 61.27 60.46 61.13 212,314 +0.51(+0.84%)
Jan 13, 2011 60.00 60.62 59.20 60.62 174,027 +0.74(+1.24%)
Jan 12, 2011 59.85 59.97 59.15 59.88 182,527 +0.37(+0.62%)
Jan 11, 2011 58.71 59.56 58.53 59.51 183,254 +1.10(+1.88%)
Jan 10, 2011 58.15 58.70 57.67 58.41 153,835 +0.18(+0.31%)
Jan 07, 2011 58.86 58.95 57.93 58.23 135,498 -1.07(-1.80%)
Jan 06, 2011 59.30 59.40 58.87 59.30 175,541 -0.05(-0.09%)
Jan 05, 2011 59.43 59.87 59.23 59.35 169,370 -0.40(-0.67%)
Jan 04, 2011 60.57 60.74 59.58 59.75 76,031 -0.64(-1.06%)
Jan 03, 2011 59.94 60.43 59.68 60.39 123,759 +0.95(+1.60%)
Dec 31, 2010 59.61 60.04 59.41 59.44 51,759 -0.36(-0.60%)
Dec 30, 2010 60.20 60.43 59.75 59.80 62,543 -0.37(-0.61%)
Dec 29, 2010 60.23 60.54 59.84 60.17 87,206 -0.01(-0.02%)
Dec 28, 2010 59.95 60.26 59.75 60.18 239,487 +0.19(+0.32%)
Dec 27, 2010 59.45 60.00 58.85 59.99 141,835 +0.48(+0.81%)
Dec 23, 2010 59.59 59.73 59.48 59.51 130,140 -0.06(-0.10%)
Dec 22, 2010 59.05 59.73 59.01 59.57 175,315 +0.57(+0.97%)
Dec 21, 2010 59.22 59.45 58.62 59.00 294,957 -0.15(-0.25%)
Dec 20, 2010 60.04 60.19 59.09 59.15 207,698 -0.67(-1.12%)
Dec 17, 2010 60.28 60.62 59.64 59.82 334,735 -0.10(-0.17%)
Dec 16, 2010 59.93 60.21 59.74 59.92 149,102 +0.17(+0.28%)
Dec 15, 2010 60.10 60.33 59.66 59.75 324,486 -0.34(-0.57%)
Dec 14, 2010 60.30 60.70 59.62 60.09 202,782 -0.27(-0.45%)
Dec 13, 2010 60.52 60.90 60.28 60.36 209,572 -0.13(-0.21%)
Dec 10, 2010 60.03 60.71 59.52 60.49 284,969 +0.49(+0.82%)
Dec 09, 2010 61.00 61.00 59.85 60.00 315,044 -0.51(-0.84%)
Dec 08, 2010 60.38 60.76 60.17 60.51 296,781 +0.36(+0.60%)
Dec 07, 2010 60.46 60.61 59.99 60.15 373,260 -0.02(-0.03%)
Dec 06, 2010 60.23 60.42 60.05 60.17 175,229 -0.26(-0.43%)
Dec 03, 2010 61.13 61.15 59.84 60.43 257,710 -0.74(-1.21%)
Dec 02, 2010 60.56 61.24 60.19 61.17 250,944 +0.77(+1.27%)
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.