Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 58.22 58.56 57.60 57.85 5,101,706 -0.23(-0.40%)
Feb 25, 2011 59.40 59.68 57.89 58.08 10,117,430 +1.24(+2.18%)
Feb 24, 2011 56.52 58.24 56.31 56.85 8,683,108 +0.43(+0.75%)
Feb 23, 2011 56.99 57.43 56.23 56.42 6,911,491 -0.56(-0.99%)
Feb 22, 2011 58.12 58.24 56.54 56.98 6,921,078 -1.70(-2.89%)
Feb 18, 2011 57.95 59.06 57.95 58.68 6,670,423 +0.64(+1.11%)
Feb 17, 2011 58.18 58.25 57.79 58.03 3,792,067 -0.19(-0.33%)
Feb 16, 2011 57.61 58.34 57.41 58.23 5,554,554 +0.87(+1.51%)
Feb 15, 2011 57.78 57.86 57.11 57.36 5,461,403 -0.69(-1.19%)
Feb 14, 2011 58.40 58.40 57.52 58.05 5,093,668 +0.10(+0.17%)
Feb 11, 2011 58.03 58.40 57.78 57.95 5,075,970 -0.42(-0.72%)
Feb 10, 2011 58.19 58.64 57.72 58.37 6,120,505 +0.02(+0.04%)
Feb 09, 2011 58.15 58.41 57.84 58.35 5,683,998 +0.27(+0.47%)
Feb 08, 2011 57.64 58.16 57.52 58.07 5,119,684 +0.62(+1.08%)
Feb 07, 2011 57.05 57.60 56.83 57.45 5,207,476 +0.44(+0.77%)
Feb 04, 2011 56.63 57.22 56.45 57.01 5,108,712 +0.18(+0.32%)
Feb 03, 2011 56.71 57.01 56.41 56.83 6,377,618 +0.12(+0.21%)
Feb 02, 2011 55.77 56.86 55.75 56.71 5,325,914 +0.57(+1.01%)
Feb 01, 2011 55.91 56.31 55.59 56.14 5,986,637 +0.65(+1.17%)
Jan 31, 2011 55.32 55.88 55.21 55.49 5,708,701 +0.20(+0.36%)
Jan 28, 2011 56.55 56.67 55.11 55.29 6,723,211 -1.06(-1.88%)
Jan 27, 2011 55.92 56.71 55.91 56.36 7,200,231 +0.43(+0.77%)
Jan 26, 2011 55.90 56.29 55.20 55.93 16,411,912 -1.77(-3.07%)
Jan 25, 2011 57.90 58.09 56.96 57.70 6,487,040 -0.39(-0.67%)
Jan 24, 2011 57.12 58.16 57.12 58.09 6,890,634 +0.84(+1.46%)
Jan 21, 2011 57.44 57.68 56.98 57.25 5,570,013 +0.45(+0.79%)
Jan 20, 2011 56.99 57.48 56.20 56.80 8,662,754 -0.49(-0.85%)
Jan 19, 2011 58.05 58.30 56.85 57.29 10,757,589 -0.59(-1.02%)
Jan 18, 2011 56.60 57.96 56.09 57.88 12,057,769 +1.92(+3.43%)
Jan 14, 2011 55.55 56.07 55.42 55.97 5,707,197 +0.19(+0.34%)
Jan 13, 2011 56.14 56.31 55.60 55.77 5,058,184 -0.26(-0.46%)
Jan 12, 2011 55.59 56.30 55.52 56.03 7,431,603 +0.95(+1.73%)
Jan 11, 2011 55.49 55.81 54.85 55.08 5,567,111 -0.10(-0.19%)
Jan 10, 2011 55.45 55.64 54.59 55.18 5,517,747 -0.23(-0.42%)
Jan 07, 2011 55.24 55.99 54.95 55.41 8,519,946 +0.46(+0.84%)
Jan 06, 2011 53.88 55.39 53.88 54.95 9,394,448 +1.05(+1.96%)
Jan 05, 2011 53.15 53.95 53.11 53.90 7,371,361 +0.43(+0.81%)
Jan 04, 2011 53.35 54.00 53.12 53.47 9,990,854 +0.43(+0.81%)
Jan 03, 2011 52.83 53.26 52.72 53.03 10,106,594 +0.91(+1.75%)
Dec 31, 2010 51.84 52.15 51.61 52.12 2,676,402 +0.20(+0.38%)
Dec 30, 2010 52.00 52.10 51.70 51.92 2,933,299 -0.03(-0.06%)
Dec 29, 2010 51.92 52.08 51.61 51.96 3,136,303 +0.15(+0.29%)
Dec 28, 2010 51.76 51.92 51.38 51.80 3,306,596 +0.09(+0.17%)
Dec 27, 2010 51.70 51.84 51.38 51.72 3,190,761 -0.25(-0.48%)
Dec 23, 2010 51.56 52.01 51.38 51.96 4,170,822 +0.36(+0.70%)
Dec 22, 2010 51.48 52.03 51.13 51.60 6,580,538 +0.34(+0.65%)
Dec 21, 2010 50.81 51.40 50.54 51.27 6,374,121 +0.73(+1.45%)
Dec 20, 2010 51.71 51.73 50.18 50.53 12,140,374 -1.41(-2.71%)
Dec 17, 2010 51.83 52.14 51.40 51.94 11,123,667 +0.50(+0.98%)
Dec 16, 2010 51.38 51.80 50.89 51.44 6,471,724 +0.13(+0.25%)
Dec 15, 2010 51.35 51.67 51.19 51.31 4,300,402 -0.20(-0.39%)
Dec 14, 2010 51.00 52.00 50.86 51.51 7,892,044 +0.56(+1.10%)
Dec 13, 2010 51.30 51.42 50.82 50.95 6,039,417 -0.30(-0.58%)
Dec 10, 2010 51.62 51.73 51.09 51.25 6,888,522 -0.36(-0.70%)
Dec 09, 2010 52.40 52.40 51.44 51.60 6,495,756 -0.46(-0.87%)
Dec 08, 2010 52.87 53.16 51.85 52.06 6,548,031 -0.84(-1.59%)
Dec 07, 2010 53.55 53.83 52.72 52.90 5,933,938 -0.29(-0.54%)
Dec 06, 2010 53.04 53.48 52.69 53.19 4,325,590 +0.04(+0.08%)
Dec 03, 2010 53.18 53.26 52.68 53.15 4,203,668 -0.04(-0.08%)
Dec 02, 2010 52.41 53.35 52.36 53.19 5,969,802 +0.69(+1.32%)
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.