Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.33 51.57 51.21 51.50 449,326 +0.11(+0.21%)
Dec 30, 2010 51.38 51.61 51.33 51.39 583,072 +0.01(+0.02%)
Dec 29, 2010 51.53 51.62 51.34 51.38 527,079 -0.12(-0.24%)
Dec 28, 2010 51.33 51.51 50.97 51.51 413,359 +0.26(+0.50%)
Dec 27, 2010 51.45 51.45 50.84 51.25 579,935 -0.29(-0.57%)
Dec 23, 2010 51.41 51.59 51.29 51.54 664,160 -0.01(-0.02%)
Dec 22, 2010 51.23 51.55 51.08 51.55 616,300 +0.32(+0.62%)
Dec 21, 2010 51.30 51.52 50.97 51.23 612,248 +0.24(+0.47%)
Dec 20, 2010 51.76 51.90 50.85 50.99 916,925 -0.57(-1.10%)
Dec 17, 2010 51.30 51.64 50.98 51.56 1,073,352 +0.16(+0.31%)
Dec 16, 2010 50.88 51.43 50.70 51.40 548,496 +0.54(+1.06%)
Dec 15, 2010 51.31 51.45 50.82 50.86 653,114 -0.62(-1.20%)
Dec 14, 2010 51.36 51.62 51.28 51.48 851,714 +0.27(+0.54%)
Dec 13, 2010 51.56 51.66 51.18 51.20 711,897 -0.23(-0.45%)
Dec 10, 2010 51.34 51.62 51.08 51.43 701,888 +0.26(+0.50%)
Dec 09, 2010 51.72 51.73 51.08 51.18 823,161 -0.30(-0.58%)
Dec 08, 2010 51.44 51.71 51.06 51.48 1,004,739 +0.02(+0.03%)
Dec 07, 2010 51.97 52.16 51.35 51.46 1,553,753 -0.07(-0.14%)
Dec 06, 2010 51.35 51.63 51.05 51.53 934,418 +0.14(+0.28%)
Dec 03, 2010 51.44 51.60 51.05 51.39 2,065,324 -0.18(-0.34%)
Dec 02, 2010 50.82 51.61 50.62 51.57 2,076,874 +0.86(+1.69%)
Dec 01, 2010 50.37 50.82 50.29 50.71 1,360,076 +1.16(+2.34%)
Nov 30, 2010 49.33 49.90 49.27 49.55 3,923,962 -0.30(-0.60%)
Nov 29, 2010 49.46 49.99 49.26 49.85 1,778,994 -0.01(-0.02%)
Nov 26, 2010 49.45 50.13 49.31 49.86 614,094 -0.34(-0.69%)
Nov 24, 2010 49.04 50.21 50.21 50.21 1,326,710 +1.41(+2.90%)
Nov 23, 2010 47.85 48.86 47.82 48.79 2,094,664 +0.29(+0.60%)
Nov 22, 2010 48.89 49.30 48.25 48.50 1,708,606 -0.78(-1.58%)
Nov 19, 2010 49.07 49.57 48.84 49.28 1,427,722 +0.09(+0.18%)
Nov 18, 2010 49.08 49.54 48.84 49.19 1,070,977 +0.60(+1.24%)
Nov 17, 2010 48.79 48.93 48.46 48.59 991,774 -0.17(-0.34%)
Nov 16, 2010 48.92 49.28 48.16 48.76 1,698,561 -0.87(-1.75%)
Nov 15, 2010 49.68 49.89 48.97 49.62 1,838,558 +0.15(+0.30%)
Nov 12, 2010 50.40 50.48 49.39 49.47 1,530,555 -1.26(-2.47%)
Nov 11, 2010 50.85 51.37 50.33 50.73 1,742,978 -0.59(-1.15%)
Nov 10, 2010 52.40 52.40 51.13 51.32 1,947,255 -1.29(-2.45%)
Nov 09, 2010 53.15 53.30 52.37 52.61 1,185,199 -0.40(-0.75%)
Nov 08, 2010 52.73 53.29 52.63 53.01 1,390,689 -0.06(-0.12%)
Nov 05, 2010 53.35 53.48 53.03 53.07 1,871,894 -0.28(-0.53%)
Nov 04, 2010 53.24 53.48 52.82 53.35 1,787,544 +0.64(+1.22%)
Nov 03, 2010 52.56 52.94 52.19 52.71 1,670,354 +0.14(+0.27%)
Nov 02, 2010 52.92 52.92 52.43 52.57 1,318,969 +0.06(+0.12%)
Nov 01, 2010 53.17 53.58 51.99 52.50 1,998,906 -0.77(-1.44%)
Oct 29, 2010 53.47 53.74 52.92 53.27 1,196,176 -0.41(-0.77%)
Oct 28, 2010 54.05 54.47 53.45 53.68 834,886 +0.00(+0.00%)
Oct 27, 2010 53.51 53.77 52.94 53.68 716,414 -0.14(-0.26%)
Oct 25, 2010 54.36 54.80 53.68 53.83 905,821 -0.22(-0.41%)
Oct 22, 2010 53.88 54.09 53.46 54.05 400,856 +0.21(+0.39%)
Oct 21, 2010 53.31 54.11 53.27 53.83 1,193,456 +0.69(+1.29%)
Oct 20, 2010 52.50 53.29 52.49 53.15 830,164 +0.85(+1.62%)
Oct 19, 2010 52.25 52.68 51.98 52.30 858,844 -0.97(-1.82%)
Oct 18, 2010 52.95 53.46 52.80 53.27 536,310 +0.29(+0.55%)
Oct 15, 2010 53.57 53.57 52.66 52.98 832,385 -0.04(-0.07%)
Oct 14, 2010 53.28 53.35 52.67 53.02 817,816 -0.17(-0.31%)
Oct 13, 2010 52.55 53.43 52.50 53.18 843,630 +0.91(+1.73%)
Oct 12, 2010 51.82 52.48 51.17 52.28 1,230,087 +0.14(+0.27%)
Oct 11, 2010 52.38 52.53 52.03 52.13 500,510 -0.24(-0.45%)
Oct 08, 2010 52.37 52.60 51.60 52.37 757,038 +0.51(+0.98%)
Oct 07, 2010 52.43 52.44 51.70 51.86 1,277,041 -0.38(-0.72%)
Oct 06, 2010 52.09 52.55 51.77 52.24 767,643 +0.12(+0.24%)
Oct 05, 2010 51.39 52.29 51.24 52.12 742,134 +1.33(+2.62%)
Oct 04, 2010 51.33 51.68 50.55 50.79 880,781 -0.72(-1.40%)
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.