Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 43.13 43.72 43.07 43.56 18,621,394 +0.41(+0.95%)
Feb 25, 2011 42.49 43.28 42.33 43.15 15,520,089 +0.89(+2.11%)
Feb 24, 2011 41.89 42.48 41.67 42.26 20,739,574 +0.58(+1.39%)
Feb 23, 2011 42.33 42.69 41.32 41.68 22,393,934 -0.76(-1.80%)
Feb 22, 2011 42.67 42.99 42.18 42.44 27,359,494 -0.69(-1.60%)
Feb 18, 2011 43.02 43.31 42.75 43.13 23,717,754 +0.14(+0.32%)
Feb 17, 2011 42.49 43.00 42.41 42.99 15,189,665 +0.34(+0.79%)
Feb 16, 2011 42.91 42.98 42.45 42.66 16,003,971 -0.07(-0.17%)
Feb 15, 2011 42.27 42.96 42.21 42.73 22,472,172 +0.34(+0.81%)
Feb 14, 2011 42.07 42.85 41.98 42.39 23,986,954 +0.42(+0.99%)
Feb 11, 2011 41.36 42.01 41.30 41.97 16,704,881 +0.44(+1.05%)
Feb 10, 2011 40.93 41.67 40.72 41.54 22,495,100 +0.58(+1.41%)
Feb 09, 2011 40.77 41.08 40.62 40.96 17,269,500 +0.08(+0.20%)
Feb 08, 2011 40.44 40.88 40.33 40.88 19,033,372 +0.75(+1.87%)
Feb 07, 2011 40.16 40.53 39.95 40.13 15,926,209 -0.12(-0.29%)
Feb 04, 2011 40.11 40.35 39.71 40.25 17,298,532 +0.18(+0.46%)
Feb 03, 2011 39.35 40.25 39.21 40.06 23,534,362 +0.72(+1.84%)
Feb 02, 2011 39.91 40.01 39.26 39.34 24,185,500 -0.80(-1.99%)
Feb 01, 2011 39.57 40.27 39.43 40.14 23,328,818 +0.69(+1.76%)
Jan 31, 2011 39.24 39.69 38.67 39.44 22,209,468 +0.28(+0.73%)
Jan 28, 2011 39.42 39.85 38.90 39.16 31,455,418 -0.85(-2.11%)
Jan 27, 2011 39.50 40.08 39.18 40.01 69,689,080 +2.22(+5.86%)
Jan 26, 2011 37.48 37.94 37.16 37.79 32,036,398 +0.25(+0.66%)
Jan 25, 2011 37.48 37.58 36.89 37.54 21,851,718 +0.02(+0.06%)
Jan 24, 2011 37.25 37.53 37.05 37.52 15,794,907 +0.19(+0.50%)
Jan 21, 2011 37.56 37.89 37.23 37.33 25,323,866 -0.07(-0.19%)
Jan 20, 2011 38.01 38.07 37.35 37.40 19,507,586 -0.59(-1.55%)
Jan 19, 2011 38.41 38.69 37.81 37.99 15,872,630 -0.65(-1.68%)
Jan 18, 2011 38.16 38.66 38.10 38.64 20,193,732 +0.72(+1.90%)
Jan 14, 2011 37.84 37.99 37.48 37.92 15,837,251 +0.12(+0.33%)
Jan 13, 2011 38.10 38.22 37.53 37.80 17,223,534 -0.34(-0.90%)
Jan 12, 2011 38.07 38.14 37.59 38.14 14,646,929 +0.20(+0.52%)
Jan 11, 2011 37.58 38.21 37.58 37.94 14,120,807 +0.28(+0.74%)
Jan 10, 2011 37.48 38.04 37.48 37.67 23,907,246 -0.03(-0.08%)
Jan 07, 2011 38.48 38.55 37.45 37.70 17,661,742 -0.68(-1.78%)
Jan 06, 2011 37.97 38.64 37.92 38.38 24,558,832 +0.47(+1.23%)
Jan 05, 2011 37.56 38.18 37.35 37.91 35,570,148 +0.77(+2.08%)
Jan 04, 2011 36.73 37.21 36.14 37.14 33,388,518 +0.58(+1.57%)
Jan 03, 2011 36.35 37.02 36.33 36.57 20,814,952 +0.50(+1.39%)
Dec 31, 2010 36.17 36.31 35.71 36.06 8,652,350 -0.17(-0.48%)
Dec 30, 2010 36.43 36.59 36.16 36.24 6,985,369 -0.19(-0.52%)
Dec 29, 2010 36.41 36.66 36.33 36.43 10,667,920 +0.09(+0.26%)
Dec 28, 2010 36.27 36.41 36.12 36.33 9,795,882 +0.18(+0.50%)
Dec 27, 2010 36.00 36.29 35.69 36.15 8,056,936 +0.12(+0.34%)
Dec 23, 2010 36.34 36.41 35.91 36.03 11,253,334 -0.40(-1.10%)
Dec 22, 2010 36.29 36.43 36.16 36.43 9,413,569 +0.00(+0.00%)
Dec 21, 2010 36.22 36.43 36.13 36.43 12,735,267 +0.40(+1.11%)
Dec 20, 2010 36.23 36.31 35.82 36.03 16,345,897 -0.01(-0.04%)
Dec 17, 2010 36.18 36.23 35.90 36.04 29,396,748 -0.14(-0.38%)
Dec 16, 2010 35.81 36.26 35.60 36.18 16,932,852 +0.41(+1.14%)
Dec 15, 2010 35.97 36.12 35.57 35.77 14,175,861 -0.07(-0.18%)
Dec 14, 2010 35.92 36.07 35.58 35.84 13,774,969 +0.05(+0.13%)
Dec 13, 2010 36.08 36.26 35.78 35.79 16,460,435 -0.26(-0.73%)
Dec 10, 2010 35.71 36.07 35.63 36.05 16,264,607 +0.29(+0.81%)
Dec 09, 2010 35.82 35.92 35.49 35.76 12,161,863 +0.15(+0.41%)
Dec 08, 2010 35.39 35.63 35.17 35.62 11,849,465 +0.30(+0.85%)
Dec 07, 2010 35.52 35.71 35.31 35.32 19,245,202 +0.11(+0.31%)
Dec 06, 2010 35.38 35.48 35.04 35.21 14,393,738 -0.36(-1.02%)
Dec 03, 2010 35.27 35.66 35.15 35.57 17,311,554 +0.24(+0.68%)
Dec 02, 2010 35.01 35.45 34.90 35.33 15,246,794 +0.44(+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.