Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 55.81 56.45 55.74 56.06 3,468,433 -0.34(-0.60%)
Nov 29, 2010 55.96 56.56 55.73 56.40 1,572,473 -0.01(-0.02%)
Nov 26, 2010 55.95 56.71 55.79 56.41 542,805 -0.39(-0.69%)
Nov 24, 2010 55.48 56.80 56.80 56.80 1,172,694 +1.60(+2.90%)
Nov 23, 2010 54.13 55.28 54.10 55.20 1,851,497 +0.33(+0.60%)
Nov 22, 2010 55.31 55.77 54.59 54.87 1,510,256 -0.88(-1.58%)
Nov 19, 2010 55.51 56.08 55.25 55.75 1,261,979 +0.10(+0.18%)
Nov 18, 2010 55.53 56.05 55.25 55.65 946,649 +0.68(+1.24%)
Nov 17, 2010 55.20 55.36 54.82 54.97 876,640 -0.19(-0.34%)
Nov 16, 2010 55.35 55.75 54.49 55.16 1,501,377 -0.98(-1.75%)
Nov 15, 2010 56.21 56.44 55.40 56.14 1,625,122 +0.17(+0.30%)
Nov 12, 2010 57.02 57.11 55.88 55.97 1,352,875 -1.42(-2.47%)
Nov 11, 2010 57.53 58.12 56.94 57.39 1,540,638 -0.67(-1.15%)
Nov 10, 2010 59.28 59.28 57.85 58.06 1,721,200 -1.70(-2.84%)
Nov 09, 2010 60.37 60.54 59.49 59.76 1,043,403 -0.45(-0.75%)
Nov 08, 2010 59.90 60.53 59.78 60.21 1,224,309 -0.07(-0.12%)
Nov 05, 2010 60.60 60.75 60.24 60.28 1,647,943 -0.32(-0.53%)
Nov 04, 2010 60.47 60.75 60.00 60.60 1,573,684 +0.73(+1.22%)
Nov 03, 2010 59.70 60.13 59.28 59.87 1,470,515 +0.16(+0.27%)
Nov 02, 2010 60.11 60.11 59.55 59.71 1,161,169 +0.07(+0.12%)
Nov 01, 2010 60.40 60.86 59.05 59.64 1,759,759 -0.87(-1.44%)
Oct 29, 2010 60.74 61.04 60.11 60.51 1,053,067 -0.47(-0.77%)
Oct 28, 2010 61.40 61.87 60.71 60.98 735,001 +0.00(+0.00%)
Oct 27, 2010 60.78 61.08 60.14 60.98 630,703 -0.16(-0.26%)
Oct 25, 2010 61.75 62.25 60.97 61.14 797,450 -0.25(-0.41%)
Oct 22, 2010 61.20 61.44 60.73 61.39 352,898 +0.24(+0.39%)
Oct 21, 2010 60.56 61.46 60.51 61.15 1,050,672 +0.78(+1.29%)
Oct 20, 2010 59.63 60.53 59.62 60.37 730,844 +0.96(+1.62%)
Oct 19, 2010 59.35 59.84 59.04 59.41 756,093 -1.10(-1.82%)
Oct 18, 2010 60.15 60.72 59.97 60.51 472,147 +0.33(+0.55%)
Oct 15, 2010 60.85 60.85 59.82 60.18 732,800 -0.04(-0.07%)
Oct 14, 2010 60.52 60.60 59.83 60.22 719,974 -0.19(-0.31%)
Oct 13, 2010 59.69 60.69 59.63 60.41 742,699 +1.03(+1.73%)
Oct 12, 2010 58.86 59.61 58.12 59.38 1,082,921 +0.16(+0.27%)
Oct 11, 2010 59.50 59.67 59.10 59.22 440,630 -0.27(-0.45%)
Oct 08, 2010 59.49 59.75 58.61 59.49 666,467 +0.58(+0.98%)
Oct 07, 2010 59.56 59.57 58.73 58.91 1,124,257 -0.43(-0.72%)
Oct 06, 2010 59.17 59.69 58.81 59.34 675,803 +0.14(+0.24%)
Oct 05, 2010 58.37 59.40 58.20 59.20 653,346 +1.51(+2.62%)
Oct 04, 2010 58.31 58.70 57.42 57.69 775,406 -0.82(-1.40%)
Oct 01, 2010 58.51 58.82 58.05 58.51 976,136 +0.26(+0.44%)
Sep 30, 2010 58.25 59.12 57.77 58.25 9,522 +0.24(+0.42%)
Sep 29, 2010 57.60 58.35 57.46 58.01 861,945 +0.03(+0.05%)
Sep 28, 2010 57.20 58.06 56.51 57.98 825,359 +0.60(+1.05%)
Sep 27, 2010 57.56 57.85 57.33 57.38 888,467 -0.30(-0.52%)
Sep 24, 2010 57.62 57.97 57.16 57.68 1,325,135 +0.99(+1.75%)
Sep 23, 2010 57.10 57.48 56.56 56.69 934,112 -0.91(-1.58%)
Sep 22, 2010 58.13 58.51 57.31 57.60 1,386,611 -0.52(-0.89%)
Sep 21, 2010 58.61 58.74 57.83 58.12 1,760,422 -0.96(-1.62%)
Sep 20, 2010 58.60 59.21 58.22 59.08 899,159 +0.67(+1.15%)
Sep 17, 2010 58.41 58.98 58.30 58.41 1,322,108 +0.59(+1.02%)
Sep 15, 2010 57.89 58.08 57.42 57.82 623,582 -0.10(-0.17%)
Sep 14, 2010 59.10 59.10 57.88 57.92 1,148,912 -1.21(-2.05%)
Sep 13, 2010 59.15 59.40 58.82 59.13 1,192,871 +0.58(+0.99%)
Sep 10, 2010 57.23 58.56 57.23 58.55 1,011,588 +1.32(+2.31%)
Sep 09, 2010 58.21 58.50 56.89 57.23 1,210,057 -0.41(-0.71%)
Sep 08, 2010 57.48 57.97 57.27 57.64 751,246 +0.36(+0.63%)
Sep 07, 2010 57.32 57.59 56.51 57.28 167 -0.50(-0.87%)
Sep 03, 2010 58.01 58.01 57.23 57.78 973,616 +0.63(+1.10%)
Sep 02, 2010 56.19 57.24 56.19 57.15 818,825 +0.80(+1.42%)
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.