Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.09 28.31 28.08 28.31 3,306,906 +0.25(+0.89%)
Jan 28, 2011 28.66 28.87 28.06 28.06 3,503,617 -0.52(-1.82%)
Jan 27, 2011 29.06 29.25 28.58 28.58 4,052,138 -0.53(-1.82%)
Jan 26, 2011 29.68 29.72 29.08 29.11 3,406,045 -0.47(-1.59%)
Jan 25, 2011 29.17 29.79 29.15 29.58 4,324,526 +0.40(+1.37%)
Jan 24, 2011 28.72 29.18 28.67 29.18 3,538,343 +0.46(+1.60%)
Jan 21, 2011 28.93 28.94 28.52 28.72 3,436,358 -0.16(-0.55%)
Jan 20, 2011 28.55 29.05 28.27 28.88 2,986,575 +0.38(+1.33%)
Jan 19, 2011 28.84 28.94 28.48 28.50 3,979,033 -0.41(-1.42%)
Jan 18, 2011 28.88 29.09 28.66 28.91 2,434,241 +0.00(+0.00%)
Jan 14, 2011 29.20 29.36 28.81 28.91 3,747,789 -0.31(-1.06%)
Jan 13, 2011 29.38 29.47 29.16 29.22 2,221,746 -0.14(-0.48%)
Jan 12, 2011 29.22 29.43 29.05 29.36 2,467,920 +0.23(+0.79%)
Jan 11, 2011 29.43 29.48 28.87 29.13 3,917,151 -0.26(-0.88%)
Jan 10, 2011 29.64 29.68 29.37 29.39 2,910,250 -0.19(-0.64%)
Jan 07, 2011 30.14 30.16 29.47 29.58 3,401,264 -0.56(-1.86%)
Jan 06, 2011 29.63 30.15 29.63 30.14 2,717,265 +0.39(+1.31%)
Jan 05, 2011 29.70 29.84 29.37 29.75 3,702,991 -0.28(-0.93%)
Jan 04, 2011 30.11 30.28 29.84 30.03 3,526,565 +0.10(+0.33%)
Jan 03, 2011 29.29 29.94 29.14 29.93 3,714,567 +0.87(+2.99%)
Dec 31, 2010 28.98 29.15 28.91 29.06 1,557,174 +0.02(+0.07%)
Dec 30, 2010 28.83 29.17 28.83 29.04 1,542,679 +0.09(+0.31%)
Dec 29, 2010 28.97 29.34 28.93 28.95 2,617,054 +0.02(+0.07%)
Dec 28, 2010 28.91 29.02 28.75 28.93 1,248,445 -0.01(-0.03%)
Dec 27, 2010 29.04 29.10 28.85 28.94 1,209,259 -0.13(-0.45%)
Dec 23, 2010 29.10 29.22 29.00 29.07 1,673,004 -0.04(-0.14%)
Dec 22, 2010 29.03 29.23 28.98 29.11 2,821,193 +0.10(+0.34%)
Dec 21, 2010 29.17 29.48 28.97 29.01 2,932,183 -0.04(-0.14%)
Dec 20, 2010 28.98 29.18 28.56 29.05 3,016,694 +0.21(+0.73%)
Dec 17, 2010 28.87 29.02 28.68 28.84 4,444,992 +0.03(+0.10%)
Dec 16, 2010 29.25 29.25 28.70 28.81 4,338,987 -0.33(-1.13%)
Dec 15, 2010 29.20 29.33 29.06 29.14 2,969,054 -0.08(-0.27%)
Dec 14, 2010 29.31 29.42 29.17 29.22 2,204,434 -0.04(-0.14%)
Dec 13, 2010 29.25 29.54 29.10 29.26 3,247,660 +0.03(+0.10%)
Dec 10, 2010 29.45 29.50 28.99 29.23 4,089,646 -0.04(-0.14%)
Dec 09, 2010 29.33 29.37 29.08 29.27 2,507,980 +0.09(+0.31%)
Dec 08, 2010 29.28 29.40 29.00 29.18 2,112,278 -0.07(-0.24%)
Dec 07, 2010 29.60 29.75 29.21 29.25 2,878,839 -0.57(-1.91%)
Dec 06, 2010 29.68 29.84 29.28 29.82 1,801,067 +0.49(+1.67%)
Dec 03, 2010 29.05 29.39 28.94 29.33 2,724,757 +0.14(+0.48%)
Dec 02, 2010 29.38 29.43 28.95 29.19 4,535,661 -0.17(-0.58%)
Dec 01, 2010 28.93 29.61 28.72 29.36 3,890,222 +0.80(+2.80%)
Nov 30, 2010 28.55 28.72 28.45 28.56 2,792,068 -0.15(-0.52%)
Nov 29, 2010 28.77 29.46 28.52 28.71 4,124,034 -0.05(-0.17%)
Nov 26, 2010 28.85 29.12 28.76 28.76 1,137,921 -0.14(-0.48%)
Nov 24, 2010 29.00 28.90 28.90 28.90 2,547,860 -0.07(-0.24%)
Nov 23, 2010 28.96 29.10 28.70 28.97 3,390,065 -0.22(-0.75%)
Nov 22, 2010 29.07 29.24 28.90 29.19 3,040,775 -0.04(-0.14%)
Nov 19, 2010 29.30 29.41 28.98 29.23 2,590,298 -0.18(-0.61%)
Nov 18, 2010 29.16 29.56 29.16 29.41 3,182,273 +0.41(+1.41%)
Nov 17, 2010 29.07 29.11 28.70 29.00 2,432,374 -0.09(-0.31%)
Nov 16, 2010 29.28 29.57 28.63 29.09 5,786,617 -0.30(-1.02%)
Nov 15, 2010 29.37 29.52 29.17 29.39 3,083,969 -0.01(-0.03%)
Nov 12, 2010 29.14 29.52 29.00 29.40 6,420,809 -0.05(-0.17%)
Nov 11, 2010 28.54 29.48 28.37 29.45 5,298,322 +0.60(+2.08%)
Nov 10, 2010 28.78 28.91 28.37 28.85 3,966,665 +0.00(+0.00%)
Nov 09, 2010 29.27 29.40 28.68 28.85 3,349,857 -0.51(-1.74%)
Nov 08, 2010 29.34 29.45 29.05 29.36 5,592,294 -0.42(-1.41%)
Nov 05, 2010 29.21 29.84 29.00 29.78 8,607,489 +0.76(+2.62%)
Nov 04, 2010 29.16 29.26 28.41 29.02 9,665,662 +0.27(+0.94%)
Nov 03, 2010 29.08 29.11 28.51 28.75 6,466,070 -0.11(-0.38%)
Nov 02, 2010 29.27 29.38 28.79 28.86 7,919,122 -0.20(-0.69%)
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.