Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.93 29.04 28.56 28.79 6,408,154 +0.30(+1.04%)
Jan 28, 2011 29.30 29.35 28.36 28.50 9,814,348 -0.74(-2.55%)
Jan 27, 2011 29.12 29.42 28.80 29.24 9,758,558 +0.06(+0.21%)
Jan 26, 2011 29.36 29.39 29.16 29.18 5,181,358 -0.02(-0.09%)
Jan 25, 2011 29.14 29.39 28.82 29.20 6,757,320 -0.10(-0.36%)
Jan 24, 2011 28.97 29.39 28.92 29.31 5,662,916 +0.25(+0.88%)
Jan 21, 2011 28.88 29.18 28.58 29.05 5,809,696 +0.32(+1.10%)
Jan 20, 2011 28.52 28.99 28.43 28.74 5,636,106 +0.33(+1.18%)
Jan 19, 2011 28.64 28.71 28.27 28.41 7,190,030 -0.06(-0.23%)
Jan 18, 2011 28.79 29.24 28.30 28.47 8,532,974 -0.36(-1.27%)
Jan 14, 2011 28.42 28.86 28.42 28.83 6,477,386 +0.29(+1.03%)
Jan 13, 2011 28.83 29.05 28.42 28.54 5,660,546 -0.04(-0.12%)
Jan 12, 2011 28.02 28.70 28.00 28.58 5,530,178 +0.74(+2.64%)
Jan 11, 2011 27.68 27.98 27.62 27.84 4,920,978 +0.27(+1.00%)
Jan 10, 2011 27.87 27.91 27.40 27.57 6,685,118 -0.36(-1.29%)
Jan 07, 2011 28.14 28.27 27.76 27.92 4,869,932 -0.25(-0.90%)
Jan 06, 2011 28.25 28.37 27.90 28.18 5,648,806 -0.01(-0.04%)
Jan 05, 2011 28.14 28.44 28.05 28.19 6,973,180 -0.05(-0.19%)
Jan 04, 2011 28.77 28.79 28.05 28.25 7,720,536 -0.65(-2.27%)
Jan 03, 2011 28.49 28.92 28.44 28.90 5,920,850 +0.68(+2.43%)
Dec 31, 2010 28.04 28.30 27.90 28.21 2,705,634 +0.17(+0.61%)
Dec 30, 2010 28.30 28.35 28.00 28.05 3,136,578 -0.30(-1.08%)
Dec 29, 2010 28.54 28.55 28.33 28.35 3,033,442 -0.09(-0.33%)
Dec 28, 2010 28.52 28.56 28.34 28.45 2,556,320 -0.04(-0.14%)
Dec 27, 2010 28.42 28.58 28.33 28.49 2,466,388 -0.07(-0.25%)
Dec 23, 2010 28.74 28.75 28.43 28.55 4,074,210 -0.06(-0.21%)
Dec 22, 2010 28.40 28.64 28.32 28.61 4,254,922 +0.32(+1.11%)
Dec 21, 2010 28.33 28.50 28.10 28.30 4,557,286 +0.18(+0.64%)
Dec 20, 2010 27.92 28.37 27.86 28.12 5,266,798 +0.34(+1.22%)
Dec 17, 2010 27.43 28.22 27.43 27.78 10,373,378 +0.29(+1.05%)
Dec 16, 2010 27.58 27.74 27.33 27.49 5,544,430 -0.06(-0.22%)
Dec 15, 2010 27.52 27.97 27.47 27.55 6,401,038 -0.14(-0.51%)
Dec 14, 2010 27.92 28.17 27.61 27.69 4,811,428 -0.24(-0.88%)
Dec 13, 2010 28.15 28.24 27.93 27.93 5,797,698 -0.12(-0.45%)
Dec 10, 2010 28.00 28.09 27.56 28.06 5,209,070 +0.25(+0.90%)
Dec 09, 2010 27.78 28.11 27.54 27.81 5,528,916 +0.35(+1.27%)
Dec 08, 2010 26.97 27.50 26.85 27.46 5,824,840 +0.59(+2.21%)
Dec 07, 2010 27.45 27.46 26.83 26.86 5,691,964 -0.26(-0.94%)
Dec 06, 2010 27.11 27.27 26.90 27.12 4,658,250 -0.09(-0.33%)
Dec 03, 2010 26.93 27.26 26.77 27.21 4,353,382 +0.07(+0.26%)
Dec 02, 2010 26.58 27.27 26.57 27.14 6,811,872 +0.64(+2.42%)
Dec 01, 2010 26.39 26.59 26.11 26.50 8,490,112 +0.75(+2.91%)
Nov 30, 2010 25.73 26.07 25.45 25.75 9,106,010 -0.33(-1.28%)
Nov 29, 2010 25.61 26.18 25.51 26.08 9,848,194 +0.31(+1.20%)
Nov 26, 2010 26.61 26.64 25.71 25.77 6,644,556 -1.21(-4.50%)
Nov 24, 2010 26.74 26.99 26.99 26.99 4,639,612 +0.52(+1.98%)
Nov 23, 2010 26.68 26.83 26.34 26.46 5,810,512 -0.71(-2.63%)
Nov 22, 2010 27.15 27.24 26.74 27.18 4,204,254 -0.15(-0.53%)
Nov 19, 2010 27.33 27.34 26.91 27.33 6,448,418 -0.01(-0.04%)
Nov 18, 2010 27.30 27.61 27.25 27.33 6,590,638 +0.54(+2.00%)
Nov 17, 2010 26.77 26.97 26.61 26.80 6,470,526 +0.01(+0.04%)
Nov 16, 2010 27.02 27.11 26.56 26.79 7,884,300 -0.58(-2.12%)
Nov 15, 2010 27.46 27.50 27.20 27.37 5,577,392 +0.04(+0.16%)
Nov 12, 2010 27.57 27.86 27.19 27.33 6,852,436 -0.52(-1.89%)
Nov 11, 2010 27.99 28.00 27.18 27.85 7,931,504 -0.55(-1.94%)
Nov 10, 2010 28.33 28.43 27.81 28.40 6,162,944 +0.15(+0.55%)
Nov 09, 2010 28.73 28.75 28.16 28.25 7,291,510 -0.34(-1.21%)
Nov 08, 2010 28.79 28.82 28.48 28.59 4,941,336 -0.29(-1.00%)
Nov 05, 2010 28.86 29.16 28.64 28.88 6,574,088 -0.04(-0.16%)
Nov 04, 2010 28.72 29.00 28.42 28.92 6,823,678 +0.58(+2.05%)
Nov 03, 2010 28.25 28.35 27.72 28.34 5,810,054 +0.14(+0.51%)
Nov 02, 2010 28.25 28.29 28.06 28.20 2,779,104 +0.24(+0.86%)
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.