Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 56.54 57.70 56.40 57.61 2,666,370 +0.43(+0.76%)
Nov 29, 2010 57.48 57.60 56.32 57.18 2,193,455 -0.79(-1.36%)
Nov 26, 2010 57.36 58.40 57.02 57.97 955,025 +0.09(+0.15%)
Nov 24, 2010 57.01 57.88 57.88 57.88 2,330,370 +1.63(+2.90%)
Nov 23, 2010 57.03 57.37 55.95 56.25 3,242,320 -1.31(-2.28%)
Nov 22, 2010 58.90 59.05 57.08 57.56 2,817,505 -1.53(-2.59%)
Nov 19, 2010 58.87 59.23 58.49 59.09 2,256,130 +0.14(+0.24%)
Nov 18, 2010 58.77 59.73 58.53 58.95 2,700,245 +0.71(+1.22%)
Nov 17, 2010 57.24 58.37 56.42 58.24 3,000,130 +0.91(+1.59%)
Nov 16, 2010 57.71 58.38 57.11 57.33 2,432,165 -0.58(-1.00%)
Nov 15, 2010 57.97 58.60 57.90 57.91 2,049,965 +0.07(+0.11%)
Nov 12, 2010 58.30 58.52 57.47 57.84 1,983,000 -0.79(-1.35%)
Nov 11, 2010 58.72 59.40 58.15 58.63 2,073,200 -0.30(-0.52%)
Nov 10, 2010 58.71 59.00 57.74 58.94 1,788,060 +0.30(+0.51%)
Nov 09, 2010 59.30 59.40 58.27 58.64 2,339,515 -0.53(-0.89%)
Nov 08, 2010 58.74 59.27 58.54 59.16 2,131,380 +0.16(+0.27%)
Nov 05, 2010 59.24 59.90 58.54 59.01 2,539,485 -0.42(-0.70%)
Nov 04, 2010 58.40 59.42 58.04 59.42 3,151,270 +1.51(+2.60%)
Nov 03, 2010 57.87 58.29 57.00 57.92 1,421,260 +0.13(+0.22%)
Nov 02, 2010 57.52 58.14 57.52 57.79 2,012,285 +0.39(+0.68%)
Nov 01, 2010 58.18 58.21 56.91 57.40 2,370,940 -0.53(-0.91%)
Oct 29, 2010 57.58 58.43 57.30 57.93 3,770,375 +0.05(+0.09%)
Oct 28, 2010 56.85 57.92 56.24 57.88 4,670,490 +1.39(+2.46%)
Oct 27, 2010 55.79 56.61 55.63 56.49 4,795,015 -0.11(-0.19%)
Oct 25, 2010 57.07 57.16 56.15 56.60 3,067,720 -0.14(-0.25%)
Oct 22, 2010 56.38 56.94 56.11 56.74 1,828,885 +0.29(+0.51%)
Oct 21, 2010 56.70 57.24 55.95 56.45 3,123,205 +0.29(+0.52%)
Oct 20, 2010 55.91 57.00 55.63 56.16 4,441,060 +0.00(+0.00%)
Oct 19, 2010 55.59 56.44 55.12 56.15 4,679,085 -0.02(-0.04%)
Oct 18, 2010 54.18 56.57 54.01 56.17 5,434,415 +2.67(+4.99%)
Oct 15, 2010 53.17 53.90 52.57 53.50 3,205,995 +0.52(+0.97%)
Oct 14, 2010 52.66 53.10 52.20 52.99 2,593,700 +0.23(+0.44%)
Oct 13, 2010 53.02 53.24 51.97 52.75 3,818,840 -0.08(-0.15%)
Oct 12, 2010 51.90 52.97 51.12 52.83 5,570,460 +0.92(+1.77%)
Oct 11, 2010 52.48 52.48 51.74 51.91 2,110,910 -0.56(-1.07%)
Oct 08, 2010 52.71 52.71 52.10 52.48 2,246,360 -0.30(-0.56%)
Oct 07, 2010 53.59 53.98 52.65 52.77 1,970,525 -0.67(-1.26%)
Oct 06, 2010 53.74 54.18 53.07 53.45 1,941,485 -0.08(-0.15%)
Oct 05, 2010 52.47 53.94 51.64 53.53 3,525,175 +1.55(+2.97%)
Oct 04, 2010 51.92 52.67 51.60 51.98 2,080,605 -0.02(-0.04%)
Oct 01, 2010 52.20 52.40 51.31 52.00 2,119,020 -0.09(-0.17%)
Sep 30, 2010 52.25 52.84 52.04 52.09 3,334,150 +0.18(+0.35%)
Sep 29, 2010 52.73 53.00 51.84 51.91 3,352,665 -0.99(-1.88%)
Sep 28, 2010 53.58 53.58 52.59 52.90 2,866,325 -0.33(-0.62%)
Sep 27, 2010 53.76 53.95 53.16 53.23 2,602,985 -0.69(-1.29%)
Sep 24, 2010 52.85 54.20 52.70 53.93 3,140,225 +1.72(+3.30%)
Sep 23, 2010 52.97 53.05 52.13 52.20 2,485,355 -1.06(-2.00%)
Sep 22, 2010 53.76 54.23 53.26 53.27 2,072,300 -0.52(-0.97%)
Sep 21, 2010 54.50 54.55 53.25 53.79 2,442,145 -0.60(-1.10%)
Sep 20, 2010 52.87 55.00 52.69 54.38 4,332,495 +1.61(+3.05%)
Sep 17, 2010 53.84 54.10 52.46 52.77 4,782,715 -1.52(-2.81%)
Sep 15, 2010 53.50 54.42 53.21 54.30 1,855,260 +0.43(+0.81%)
Sep 14, 2010 53.82 54.18 53.66 53.86 1,371,260 -0.34(-0.63%)
Sep 13, 2010 53.71 54.41 53.43 54.21 2,819,230 +1.23(+2.31%)
Sep 10, 2010 52.41 53.12 52.38 52.98 1,806,375 +0.51(+0.97%)
Sep 09, 2010 52.96 53.06 51.94 52.47 1,885,470 +0.33(+0.63%)
Sep 08, 2010 51.61 52.66 51.61 52.14 2,263,135 +0.45(+0.87%)
Sep 07, 2010 52.80 53.08 51.58 51.69 2,321,575 -1.33(-2.52%)
Sep 03, 2010 53.18 53.60 52.57 53.02 2,794,860 +0.53(+1.01%)
Sep 02, 2010 51.34 52.65 51.07 52.49 3,164,955 +1.23(+2.41%)
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.