Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2011 | 56.89 | 56.89 | 56.89 | 56.89 | 0 | +0.49(+0.87%) |
Apr 25, 2011 | 56.40 | 56.40 | 56.40 | 56.40 | 1,200 | -0.40(-0.70%) |
Apr 20, 2011 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | +2.20(+4.03%) |
Apr 18, 2011 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.90(-1.62%) |
Apr 15, 2011 | 55.65 | 55.65 | 55.50 | 55.50 | 800 | +0.90(+1.65%) |
Apr 04, 2011 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.45(-0.82%) |
Apr 01, 2011 | 55.05 | 55.05 | 55.05 | 55.05 | 200 | +0.51(+0.94%) |
Mar 31, 2011 | 54.35 | 54.54 | 54.35 | 54.54 | 578 | +0.71(+1.32%) |
Mar 29, 2011 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | +0.33(+0.62%) |
Mar 28, 2011 | 53.40 | 53.95 | 53.40 | 53.50 | 146,446 | +1.19(+2.27%) |
Mar 23, 2011 | 52.31 | 52.31 | 52.31 | 52.31 | 0 | +0.06(+0.11%) |
Mar 22, 2011 | 51.50 | 52.25 | 51.50 | 52.25 | 8,068 | +1.85(+3.67%) |
Mar 18, 2011 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.40(+0.80%) |
Mar 16, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | -1.50(-2.91%) |
Mar 10, 2011 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | -0.75(-1.44%) |
Mar 09, 2011 | 52.25 | 52.25 | 52.25 | 52.25 | 16,512 | -0.55(-1.04%) |
Mar 08, 2011 | 52.60 | 52.80 | 52.60 | 52.80 | 4,000 | +0.05(+0.09%) |
Mar 07, 2011 | 52.25 | 52.75 | 52.25 | 52.75 | 370 | -0.50(-0.94%) |
Mar 04, 2011 | 53.25 | 53.25 | 53.25 | 53.25 | 370 | -0.40(-0.75%) |
Mar 03, 2011 | 53.35 | 53.65 | 53.35 | 53.65 | 370 | -0.35(-0.65%) |
Mar 01, 2011 | 54.00 | 54.00 | 54.00 | 0 | -0.50(-0.92%) | |
Feb 28, 2011 | 54.50 | 54.50 | 54.50 | 54.50 | 1,208 | +0.35(+0.65%) |
Feb 25, 2011 | 54.15 | 54.15 | 54.15 | 54.15 | 325 | +1.15(+2.17%) |
Feb 23, 2011 | 53.00 | 53.00 | 53.00 | 0 | +0.10(+0.19%) | |
Feb 22, 2011 | 52.90 | 52.90 | 52.90 | 52.90 | 653 | -2.35(-4.25%) |
Feb 18, 2011 | 55.17 | 55.25 | 55.17 | 55.25 | 2,000 | +1.25(+2.31%) |
Feb 17, 2011 | 53.45 | 54.10 | 53.45 | 54.00 | 944 | +0.35(+0.65%) |
Feb 16, 2011 | 53.35 | 53.90 | 53.35 | 53.65 | 3,609 | +1.20(+2.29%) |
Feb 15, 2011 | 52.45 | 52.45 | 52.45 | 52.45 | 400 | -3.00(-5.41%) |
Feb 10, 2011 | 55.45 | 55.45 | 55.45 | 0 | +0.84(+1.54%) | |
Feb 08, 2011 | 54.61 | 54.61 | 54.61 | 0 | +1.11(+2.07%) | |
Feb 03, 2011 | 53.50 | 53.50 | 53.50 | 0 | -0.25(-0.47%) | |
Feb 01, 2011 | 53.75 | 53.75 | 53.75 | 0 | +2.05(+3.97%) | |
Jan 28, 2011 | 51.70 | 51.70 | 51.70 | 51.70 | 0 | -0.80(-1.52%) |
Jan 27, 2011 | 52.50 | 52.50 | 52.50 | 52.50 | 300 | -0.05(-0.10%) |
Jan 26, 2011 | 52.60 | 52.60 | 52.55 | 52.55 | 300 | -0.25(-0.47%) |
Jan 24, 2011 | 52.80 | 52.80 | 52.80 | 0 | +1.55(+3.02%) | |
Jan 20, 2011 | 51.25 | 51.25 | 51.25 | 0 | -0.25(-0.49%) | |
Jan 19, 2011 | 52.05 | 52.05 | 51.50 | 51.50 | 2,300 | +1.45(+2.90%) |
Jan 11, 2011 | 50.05 | 50.05 | 50.05 | 0 | +0.05(+0.10%) | |
Jan 06, 2011 | 50.00 | 50.00 | 50.00 | 0 | -1.15(-2.25%) | |
Jan 04, 2011 | 51.15 | 51.15 | 51.15 | 0 | -1.15(-2.20%) | |
Jan 03, 2011 | 52.30 | 52.30 | 52.30 | 52.30 | 200 | +0.00(+0.00%) |
Dec 31, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 300 | -0.10(-0.19%) |
Dec 29, 2010 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2010 | 51.58 | 52.40 | 51.58 | 52.40 | 400 | +0.82(+1.59%) |
Dec 27, 2010 | 51.58 | 51.58 | 51.58 | 51.58 | 1,350 | +0.03(+0.06%) |
Dec 23, 2010 | 51.55 | 51.55 | 51.55 | 51.55 | 219 | +0.30(+0.59%) |
Dec 22, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 1,200 | -0.10(-0.19%) |
Dec 21, 2010 | 51.20 | 51.35 | 51.20 | 51.35 | 7,099 | +1.35(+2.70%) |
Dec 15, 2010 | 50.00 | 50.00 | 50.00 | 0 | -0.95(-1.86%) | |
Dec 14, 2010 | 50.95 | 50.95 | 50.95 | 50.95 | 200 | -0.55(-1.07%) |
Dec 13, 2010 | 51.30 | 51.55 | 51.30 | 51.50 | 2,145 | +1.15(+2.28%) |
Dec 10, 2010 | 50.15 | 50.35 | 50.15 | 50.35 | 32,585 | +0.15(+0.30%) |
Dec 09, 2010 | 49.85 | 50.20 | 49.85 | 50.20 | 6,675 | +0.85(+1.72%) |
Dec 03, 2010 | 49.35 | 49.35 | 49.35 | 0 | +0.55(+1.13%) | |
Dec 02, 2010 | 48.80 | 48.80 | 48.80 | 48.80 | 200 | +2.05(+4.39%) |
Nov 30, 2010 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | -0.25(-0.53%) |
Nov 29, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 619 | -1.05(-2.19%) |
Nov 24, 2010 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.70(+1.48%) |
Nov 23, 2010 | 47.35 | 47.35 | 47.35 | 47.35 | 1,000 | -0.45(-0.94%) |
Nov 22, 2010 | 48.35 | 48.35 | 47.80 | 47.80 | 5,000 | -1.20(-2.45%) |
Nov 16, 2010 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.20(+0.41%) |
Nov 11, 2010 | 48.80 | 48.80 | 48.80 | 48.80 | 0 | +0.00(+0.00%) |
Nov 10, 2010 | 48.75 | 48.80 | 48.75 | 48.80 | 510 | +0.45(+0.93%) |
Nov 09, 2010 | 49.45 | 49.45 | 48.35 | 48.35 | 8,243 | -1.70(-3.40%) |
Nov 05, 2010 | 50.05 | 50.05 | 50.05 | 0 | +0.65(+1.32%) | |
Nov 04, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 800 | -0.35(-0.70%) |
Oct 21, 2010 | 49.75 | 49.75 | 49.75 | 0 | -0.10(-0.20%) | |
Oct 20, 2010 | 49.85 | 49.85 | 49.85 | 49.85 | 300 | +1.65(+3.42%) |
Oct 19, 2010 | 48.20 | 48.20 | 48.20 | 48.20 | 300 | -2.00(-3.98%) |
Oct 18, 2010 | 50.20 | 50.20 | 50.20 | 50.20 | 500 | -0.05(-0.10%) |
Oct 12, 2010 | 50.25 | 50.25 | 50.25 | 0 | -0.50(-0.99%) | |
Oct 11, 2010 | 50.75 | 50.75 | 50.75 | 50.75 | 5,903 | -0.08(-0.16%) |
Oct 08, 2010 | 50.83 | 50.83 | 50.83 | 50.83 | 400 | +0.38(+0.75%) |
Oct 07, 2010 | 50.45 | 50.45 | 50.45 | 50.45 | 1,569 | -0.60(-1.18%) |
Oct 06, 2010 | 51.05 | 51.05 | 51.05 | 51.05 | 16,116 | +0.60(+1.19%) |
Oct 04, 2010 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Sep 29, 2010 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Sep 21, 2010 | 50.45 | 50.45 | 50.45 | 0 | -0.45(-0.88%) | |
Sep 15, 2010 | 50.90 | 50.90 | 50.90 | 0 | +0.90(+1.80%) | |
Sep 13, 2010 | 50.00 | 50.00 | 50.00 | 0 | +1.00(+2.04%) | |
Sep 10, 2010 | 49.00 | 49.00 | 49.00 | 49.00 | 150 | +1.10(+2.30%) |
Sep 08, 2010 | 47.90 | 47.90 | 47.90 | 0 | +0.10(+0.21%) | |
Sep 02, 2010 | 47.80 | 47.80 | 47.80 | 0 | +0.75(+1.59%) | |
Sep 01, 2010 | 45.38 | 47.05 | 45.35 | 47.05 | 600 | +2.80(+6.33%) |
Aug 27, 2010 | 44.25 | 44.25 | 44.25 | 0 | +1.20(+2.79%) | |
Aug 26, 2010 | 43.15 | 43.15 | 43.05 | 43.05 | 600 | -1.45(-3.26%) |
Aug 23, 2010 | 44.50 | 44.50 | 44.50 | 0 | +0.50(+1.14%) | |
Aug 20, 2010 | 44.05 | 44.05 | 44.00 | 44.00 | 878 | -2.30(-4.97%) |
Aug 17, 2010 | 46.30 | 46.30 | 46.30 | 0 | +0.03(+0.06%) | |
Aug 13, 2010 | 46.27 | 46.27 | 46.27 | 0 | -0.33(-0.71%) | |
Jul 28, 2010 | 46.60 | 46.60 | 46.60 | 0 | +1.60(+3.56%) | |
Jul 22, 2010 | 45.00 | 45.00 | 45.00 | 0 | +0.50(+1.12%) | |
Jul 21, 2010 | 44.80 | 44.80 | 44.50 | 44.50 | 400 | +0.50(+1.14%) |
Jul 20, 2010 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -0.50(-1.12%) |
Jul 16, 2010 | 44.50 | 44.50 | 44.50 | 0 | -0.39(-0.87%) | |
Jul 14, 2010 | 44.89 | 44.89 | 44.89 | 44.89 | 0 | +1.29(+2.96%) |
Jul 12, 2010 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 43.15 | 43.60 | 43.15 | 43.60 | 500 | +0.40(+0.93%) |
Jul 08, 2010 | 43.20 | 43.20 | 43.20 | 43.20 | 224 | +1.25(+2.98%) |
Jul 07, 2010 | 41.95 | 41.95 | 41.95 | 41.95 | 935 | +2.35(+5.93%) |
Jul 01, 2010 | 39.60 | 39.60 | 39.60 | 0 | -2.05(-4.92%) | |
Jun 29, 2010 | 41.65 | 41.65 | 41.65 | 0 | -2.35(-5.34%) | |
Jun 25, 2010 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -1.75(-3.83%) |
Jun 22, 2010 | 45.75 | 45.75 | 45.75 | 0 | +0.40(+0.88%) | |
Jun 18, 2010 | 45.35 | 45.35 | 45.35 | 0 | +0.00(+0.00%) | |
Jun 17, 2010 | 45.35 | 45.35 | 45.35 | 45.35 | 400 | +0.22(+0.49%) |
Jun 14, 2010 | 45.13 | 45.13 | 45.13 | 0 | +0.83(+1.87%) | |
Jun 10, 2010 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +2.46(+5.88%) |
Jun 09, 2010 | 42.50 | 42.50 | 41.84 | 41.84 | 1,150 | +1.29(+3.18%) |
Jun 08, 2010 | 40.55 | 40.55 | 40.55 | 40.55 | 200 | +0.10(+0.25%) |
Jun 07, 2010 | 41.40 | 41.40 | 40.45 | 40.45 | 2,501 | -0.20(-0.49%) |
Jun 04, 2010 | 42.75 | 42.85 | 40.65 | 40.65 | 6,111 | -3.00(-6.87%) |
May 28, 2010 | 43.65 | 43.65 | 43.65 | 0 | +0.35(+0.81%) | |
May 27, 2010 | 43.30 | 43.30 | 43.30 | 43.30 | 163 | +0.80(+1.88%) |
May 26, 2010 | 42.80 | 42.80 | 42.50 | 42.50 | 400 | -6.40(-13.09%) |
May 13, 2010 | 48.90 | 48.90 | 48.90 | 0 | -1.60(-3.17%) |
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.
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.