Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 62.85 63.19 62.80 62.93 188,581 +0.09(+0.14%)
Dec 29, 2011 62.80 62.96 62.65 62.84 341,918 +0.04(+0.06%)
Dec 28, 2011 62.74 62.95 62.66 62.80 281,648 -0.01(-0.02%)
Dec 27, 2011 62.85 63.07 62.59 62.81 218,564 -0.06(-0.10%)
Dec 23, 2011 62.11 63.03 61.73 62.87 312,580 +2.29(+3.78%)
Dec 21, 2011 59.00 61.00 58.30 60.58 546,396 +1.19(+2.00%)
Dec 20, 2011 58.00 59.50 57.77 59.39 675,938 +2.23(+3.90%)
Dec 19, 2011 59.00 59.00 57.15 57.16 344,162 -1.86(-3.15%)
Dec 16, 2011 58.72 59.36 58.54 59.02 316,480 +0.71(+1.22%)
Dec 15, 2011 57.60 58.66 56.99 58.31 381,714 +1.43(+2.51%)
Dec 14, 2011 57.32 57.68 56.71 56.88 370,673 -0.69(-1.20%)
Dec 13, 2011 57.63 58.33 57.38 57.57 384,373 +0.22(+0.38%)
Dec 12, 2011 58.31 58.40 57.19 57.35 209,666 -1.58(-2.68%)
Dec 09, 2011 58.11 59.15 57.91 58.93 226,407 +0.89(+1.53%)
Dec 08, 2011 57.37 58.58 57.37 58.04 285,415 +0.36(+0.62%)
Dec 07, 2011 57.34 57.94 57.16 57.68 361,644 -0.14(-0.24%)
Dec 06, 2011 57.76 58.45 57.70 57.82 317,320 -0.08(-0.14%)
Dec 05, 2011 58.79 58.79 57.64 57.90 317,591 -0.26(-0.45%)
Dec 02, 2011 58.67 58.95 58.10 58.16 372,614 -0.06(-0.10%)
Dec 01, 2011 59.15 59.15 58.09 58.22 320,504 -1.27(-2.13%)
Nov 30, 2011 59.39 59.50 58.07 59.49 386,344 +1.61(+2.78%)
Nov 29, 2011 58.14 58.59 57.80 57.88 183,503 -0.39(-0.67%)
Nov 28, 2011 58.30 58.50 57.73 58.27 227,017 +0.87(+1.52%)
Nov 25, 2011 57.10 57.63 57.10 57.40 218,094 -0.08(-0.14%)
Nov 23, 2011 58.49 58.76 57.42 57.48 121,510 -1.37(-2.33%)
Nov 22, 2011 59.69 59.69 58.82 58.85 147,454 -0.73(-1.23%)
Nov 21, 2011 59.22 60.08 58.95 59.58 304,852 -0.12(-0.20%)
Nov 18, 2011 60.35 60.35 59.62 59.70 136,583 -0.25(-0.42%)
Nov 17, 2011 59.96 60.56 59.78 59.95 265,226 -0.04(-0.07%)
Nov 16, 2011 60.22 60.50 59.78 59.99 213,686 -0.90(-1.48%)
Nov 15, 2011 60.00 61.27 59.81 60.89 197,019 +0.01(+0.02%)
Nov 14, 2011 61.82 62.72 60.72 60.88 265,939 -0.45(-0.73%)
Nov 11, 2011 61.17 61.38 60.82 61.33 184,560 +0.55(+0.90%)
Nov 10, 2011 61.22 61.43 60.22 60.78 228,056 +0.23(+0.38%)
Nov 09, 2011 60.80 60.93 60.18 60.55 395,678 -1.07(-1.74%)
Nov 08, 2011 61.31 62.17 61.22 61.62 247,986 +0.27(+0.44%)
Nov 07, 2011 61.31 61.63 60.44 61.35 443,627 -0.10(-0.16%)
Nov 04, 2011 59.50 62.30 59.14 61.45 597,235 +3.15(+5.40%)
Nov 03, 2011 58.11 58.67 57.42 58.30 322,046 +0.50(+0.87%)
Nov 02, 2011 57.29 58.09 57.20 57.80 143,855 +1.28(+2.26%)
Nov 01, 2011 56.78 57.55 56.41 56.52 235,748 -1.58(-2.72%)
Oct 31, 2011 58.65 59.44 58.07 58.10 209,667 -0.99(-1.68%)
Oct 28, 2011 60.16 60.16 59.01 59.09 252,407 -1.16(-1.93%)
Oct 27, 2011 59.00 60.62 58.85 60.25 417,604 +2.25(+3.88%)
Oct 26, 2011 58.00 58.56 57.57 58.00 356,783 +0.29(+0.50%)
Oct 25, 2011 58.71 58.99 57.66 57.71 260,779 -0.99(-1.69%)
Oct 24, 2011 58.00 58.96 57.75 58.70 415,427 +0.70(+1.21%)
Oct 21, 2011 58.33 58.33 57.54 58.00 692,174 +0.22(+0.38%)
Oct 20, 2011 56.75 58.15 56.11 57.78 494,753 +1.13(+1.99%)
Oct 19, 2011 56.20 57.79 56.06 56.65 191,057 +0.14(+0.25%)
Oct 18, 2011 55.26 56.80 54.50 56.51 205,305 +1.14(+2.06%)
Oct 17, 2011 55.21 56.24 55.21 55.37 246,940 -0.41(-0.74%)
Oct 14, 2011 55.81 56.37 54.61 55.78 314,309 +0.66(+1.20%)
Oct 13, 2011 55.57 56.12 54.93 55.12 318,367 -0.44(-0.79%)
Oct 12, 2011 55.46 55.89 55.06 55.56 235,652 +0.40(+0.73%)
Oct 11, 2011 55.21 55.62 54.97 55.16 143,433 -0.36(-0.65%)
Oct 10, 2011 54.57 55.55 54.40 55.52 286,945 +1.70(+3.16%)
Oct 07, 2011 55.50 55.83 53.70 53.82 258,304 -1.69(-3.04%)
Oct 06, 2011 55.58 55.79 54.57 55.51 243,818 +0.78(+1.43%)
Oct 05, 2011 54.20 55.00 53.57 54.73 338,895 +0.60(+1.11%)
Oct 04, 2011 51.41 54.14 51.00 54.13 560,945 +2.53(+4.90%)
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.