Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 58.99 59.80 58.91 59.58 13,613,674 +0.56(+0.95%)
Feb 25, 2011 58.12 59.20 57.90 59.02 11,346,381 +1.22(+2.11%)
Feb 24, 2011 57.30 58.11 57.00 57.80 15,162,227 +0.79(+1.39%)
Feb 23, 2011 57.90 58.40 56.52 57.01 16,371,692 -1.23(-2.12%)
Feb 22, 2011 58.56 58.99 57.89 58.24 19,936,652 -0.95(-1.60%)
Feb 18, 2011 59.04 59.43 58.66 59.19 17,282,944 +0.19(+0.32%)
Feb 17, 2011 58.31 59.01 58.20 59.00 11,068,592 +0.46(+0.79%)
Feb 16, 2011 58.89 58.98 58.25 58.54 11,661,970 -0.10(-0.17%)
Feb 15, 2011 58.01 58.96 57.92 58.64 16,375,298 +0.47(+0.81%)
Feb 14, 2011 57.74 58.80 57.61 58.17 17,479,108 +0.57(+0.99%)
Feb 11, 2011 56.76 57.65 56.68 57.60 12,172,718 +0.60(+1.05%)
Feb 10, 2011 56.17 57.19 55.88 57.00 16,392,006 +0.79(+1.41%)
Feb 09, 2011 55.95 56.37 55.75 56.21 12,584,151 +0.11(+0.20%)
Feb 08, 2011 55.49 56.10 55.35 56.10 13,869,472 +1.03(+1.87%)
Feb 07, 2011 55.11 55.62 54.83 55.07 11,605,306 -0.16(-0.29%)
Feb 04, 2011 55.04 55.38 54.50 55.23 12,605,307 +0.25(+0.46%)
Feb 03, 2011 54.00 55.24 53.81 54.98 17,149,308 +0.99(+1.84%)
Feb 02, 2011 54.77 54.90 53.88 53.98 17,623,788 -1.09(-1.99%)
Feb 01, 2011 54.30 55.27 54.11 55.08 16,999,530 +0.95(+1.76%)
Jan 31, 2011 53.85 54.47 53.07 54.13 16,183,868 +0.39(+0.73%)
Jan 28, 2011 54.10 54.69 53.39 53.74 22,921,320 -1.16(-2.11%)
Jan 27, 2011 54.20 55.00 53.77 54.90 50,781,896 +3.04(+5.86%)
Jan 26, 2011 51.44 52.07 51.00 51.86 23,344,676 +0.34(+0.66%)
Jan 25, 2011 51.43 51.57 50.62 51.52 15,923,179 +0.03(+0.06%)
Jan 24, 2011 51.12 51.50 50.84 51.49 11,509,627 +0.26(+0.50%)
Jan 21, 2011 51.55 52.00 51.09 51.23 18,453,306 -0.09(-0.19%)
Jan 20, 2011 52.16 52.24 51.26 51.33 14,215,027 -0.81(-1.55%)
Jan 19, 2011 52.71 53.10 51.89 52.14 11,566,263 -0.89(-1.68%)
Jan 18, 2011 52.37 53.06 52.29 53.03 14,715,017 +0.99(+1.90%)
Jan 14, 2011 51.93 52.13 51.43 52.04 11,540,483 +0.17(+0.33%)
Jan 13, 2011 52.28 52.45 51.51 51.87 12,550,656 -0.47(-0.90%)
Jan 12, 2011 52.25 52.34 51.59 52.34 10,673,104 +0.27(+0.52%)
Jan 11, 2011 51.57 52.44 51.57 52.07 10,289,723 +0.38(+0.74%)
Jan 10, 2011 51.44 52.20 51.44 51.69 17,421,026 -0.04(-0.08%)
Jan 07, 2011 52.81 52.90 51.40 51.73 12,869,976 -0.94(-1.78%)
Jan 06, 2011 52.11 53.03 52.04 52.67 17,895,832 +0.64(+1.23%)
Jan 05, 2011 51.55 52.40 51.25 52.03 25,919,692 +1.06(+2.08%)
Jan 04, 2011 50.40 51.06 49.59 50.97 24,329,956 +0.79(+1.57%)
Jan 03, 2011 49.89 50.80 49.85 50.18 15,167,695 +0.69(+1.39%)
Dec 31, 2010 49.64 49.83 49.00 49.49 6,304,901 -0.24(-0.48%)
Dec 30, 2010 50.00 50.21 49.63 49.73 5,090,185 -0.26(-0.52%)
Dec 29, 2010 49.97 50.31 49.86 49.99 7,773,631 +0.13(+0.26%)
Dec 28, 2010 49.77 49.96 49.57 49.86 7,138,184 +0.25(+0.50%)
Dec 27, 2010 49.40 49.80 48.98 49.61 5,871,027 +0.17(+0.34%)
Dec 23, 2010 49.87 49.97 49.28 49.44 8,200,218 -0.55(-1.10%)
Dec 22, 2010 49.80 50.00 49.62 49.99 6,859,595 +0.00(+0.00%)
Dec 21, 2010 49.70 50.00 49.58 49.99 9,280,091 +0.55(+1.11%)
Dec 20, 2010 49.72 49.83 49.15 49.44 11,911,129 -0.02(-0.04%)
Dec 17, 2010 49.65 49.72 49.26 49.46 21,421,184 -0.19(-0.38%)
Dec 16, 2010 49.14 49.76 48.86 49.65 12,338,839 +0.56(+1.14%)
Dec 15, 2010 49.36 49.57 48.82 49.09 10,329,841 -0.09(-0.18%)
Dec 14, 2010 49.30 49.50 48.83 49.18 10,037,714 +0.06(+0.13%)
Dec 13, 2010 49.52 49.76 49.10 49.12 11,994,592 -0.36(-0.73%)
Dec 10, 2010 49.00 49.50 48.90 49.48 11,851,894 +0.40(+0.81%)
Dec 09, 2010 49.15 49.29 48.71 49.08 8,862,256 +0.20(+0.41%)
Dec 08, 2010 48.57 48.89 48.27 48.88 8,634,614 +0.41(+0.85%)
Dec 07, 2010 48.74 49.01 48.45 48.47 14,023,831 +0.15(+0.31%)
Dec 06, 2010 48.55 48.69 48.09 48.32 10,488,606 -0.50(-1.02%)
Dec 03, 2010 48.40 48.94 48.24 48.82 12,614,796 +0.33(+0.68%)
Dec 02, 2010 48.04 48.65 47.89 48.49 11,110,221 +0.60(+1.25%)
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.