Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.60 | 32.60 | 32.60 | 32.60 | 270 | +0.10(+0.31%) |
Apr 26, 2013 | 32.50 | 32.50 | 32.50 | 0 | -0.80(-2.40%) | |
Apr 25, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 890 | +0.83(+2.56%) |
Apr 24, 2013 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | -0.83(-2.49%) |
Apr 19, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.28(+0.85%) |
Apr 18, 2013 | 33.02 | 33.02 | 33.02 | 33.02 | 130 | +0.87(+2.71%) |
Apr 17, 2013 | 32.15 | 32.15 | 32.15 | 32.15 | 170 | -0.85(-2.58%) |
Apr 16, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 500 | -1.80(-5.17%) |
Apr 12, 2013 | 34.80 | 34.80 | 34.80 | 0 | +0.30(+0.87%) | |
Apr 11, 2013 | 35.55 | 35.55 | 34.50 | 34.50 | 440 | -0.30(-0.86%) |
Apr 10, 2013 | 34.75 | 34.80 | 34.60 | 34.80 | 1,740 | -0.10(-0.29%) |
Apr 08, 2013 | 34.90 | 34.90 | 34.90 | 0 | +0.30(+0.87%) | |
Apr 04, 2013 | 34.60 | 34.60 | 34.60 | 900 | -0.75(-2.12%) | |
Apr 03, 2013 | 35.35 | 35.35 | 35.35 | 35.35 | 140 | +0.40(+1.14%) |
Mar 28, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.95(+2.79%) |
Mar 27, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 130 | -1.55(-4.36%) |
Mar 21, 2013 | 35.55 | 35.55 | 35.55 | 6,390 | -0.45(-1.25%) | |
Mar 20, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 390 | -0.70(-1.91%) |
Mar 19, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 210 | -0.70(-1.87%) |
Mar 18, 2013 | 37.15 | 37.40 | 36.80 | 37.40 | 10,760 | +0.30(+0.81%) |
Mar 15, 2013 | 37.10 | 37.10 | 37.10 | 37.10 | 190 | -0.05(-0.13%) |
Mar 14, 2013 | 37.15 | 37.15 | 37.15 | 37.15 | 1,760 | +0.34(+0.92%) |
Mar 13, 2013 | 36.81 | 36.81 | 36.81 | 36.81 | 230 | +1.11(+3.12%) |
Mar 01, 2013 | 35.70 | 35.70 | 35.70 | 0 | -0.55(-1.52%) | |
Feb 27, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.35(+0.97%) |
Feb 26, 2013 | 35.90 | 35.90 | 35.90 | 35.90 | 1,950 | -0.80(-2.18%) |
Feb 21, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | -3.00(-7.56%) |
Feb 15, 2013 | 39.70 | 39.70 | 39.70 | 0 | +0.30(+0.76%) | |
Feb 12, 2013 | 39.40 | 39.40 | 39.40 | 0 | +0.90(+2.34%) | |
Feb 07, 2013 | 38.50 | 38.50 | 38.50 | 0 | -0.90(-2.28%) | |
Jan 29, 2013 | 39.40 | 39.40 | 39.40 | 0 | +0.75(+1.94%) | |
Jan 28, 2013 | 37.60 | 38.65 | 37.60 | 38.65 | 410 | +0.20(+0.52%) |
Jan 24, 2013 | 38.45 | 38.45 | 38.45 | 0 | +1.05(+2.81%) | |
Jan 23, 2013 | 37.35 | 37.40 | 37.35 | 37.40 | 390 | -0.10(-0.27%) |
Jan 18, 2013 | 37.50 | 37.50 | 37.50 | 0 | +1.09(+2.99%) | |
Jan 16, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | +0.64(+1.79%) |
Jan 15, 2013 | 36.30 | 36.30 | 35.77 | 35.77 | 280 | -0.33(-0.92%) |
Jan 14, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 130 | +0.25(+0.70%) |
Jan 10, 2013 | 35.85 | 35.85 | 35.85 | 0 | +0.50(+1.41%) | |
Jan 08, 2013 | 35.35 | 35.35 | 35.35 | 0 | -0.25(-0.70%) | |
Jan 07, 2013 | 35.60 | 35.60 | 35.60 | 35.60 | 760 | +0.05(+0.14%) |
Jan 03, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +0.05(+0.14%) |
Jan 02, 2013 | 35.45 | 35.50 | 35.45 | 35.50 | 750 | +0.75(+2.16%) |
Dec 27, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.25(-0.71%) |
Dec 19, 2012 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
Dec 18, 2012 | 34.60 | 34.60 | 34.50 | 34.50 | 200 | -0.10(-0.29%) |
Dec 17, 2012 | 34.60 | 34.60 | 34.60 | 34.60 | 440 | +0.67(+1.98%) |
Dec 13, 2012 | 33.93 | 33.93 | 33.93 | 0 | -0.02(-0.06%) | |
Dec 12, 2012 | 33.88 | 33.95 | 33.88 | 33.95 | 290 | -0.40(-1.16%) |
Dec 11, 2012 | 34.35 | 34.35 | 34.35 | 34.35 | 160 | +0.65(+1.93%) |
Dec 07, 2012 | 33.70 | 33.70 | 33.70 | 0 | +0.11(+0.33%) | |
Dec 04, 2012 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.89(+2.72%) |
Nov 27, 2012 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.90(+2.83%) |
Nov 21, 2012 | 31.80 | 31.80 | 31.80 | 0 | +0.55(+1.76%) | |
Nov 20, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 270 | +0.40(+1.30%) |
Nov 19, 2012 | 30.25 | 30.85 | 30.25 | 30.85 | 2,090 | +0.20(+0.65%) |
Nov 14, 2012 | 30.65 | 30.65 | 30.65 | 0 | -0.15(-0.49%) | |
Nov 12, 2012 | 30.80 | 30.80 | 30.80 | 0 | -0.25(-0.81%) | |
Nov 07, 2012 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | -0.40(-1.27%) |
Nov 01, 2012 | 31.45 | 31.45 | 31.45 | 0 | -0.60(-1.87%) | |
Oct 18, 2012 | 32.05 | 32.05 | 32.05 | 0 | -1.45(-4.33%) | |
Oct 16, 2012 | 33.50 | 33.50 | 33.50 | 0 | +0.10(+0.30%) | |
Oct 08, 2012 | 33.40 | 33.40 | 33.40 | 0 | -0.98(-2.86%) | |
Oct 04, 2012 | 34.38 | 34.38 | 34.38 | 34.38 | 630 | -0.27(-0.77%) |
Oct 01, 2012 | 34.65 | 34.65 | 34.65 | 0 | -0.35(-1.00%) | |
Sep 25, 2012 | 35.00 | 35.00 | 35.00 | 0 | +0.10(+0.29%) | |
Sep 24, 2012 | 34.90 | 34.90 | 34.90 | 34.90 | 100 | +0.35(+1.01%) |
Sep 20, 2012 | 34.55 | 34.55 | 34.55 | 0 | +0.55(+1.62%) | |
Sep 19, 2012 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -1.63(-4.57%) |
Sep 17, 2012 | 35.63 | 35.63 | 35.63 | 0 | +0.43(+1.22%) | |
Sep 12, 2012 | 35.20 | 35.20 | 35.20 | 0 | +0.45(+1.29%) | |
Sep 10, 2012 | 34.75 | 34.75 | 34.75 | 0 | -0.25(-0.71%) | |
Sep 07, 2012 | 34.15 | 35.00 | 34.15 | 35.00 | 5,720 | +2.05(+6.22%) |
Sep 06, 2012 | 32.95 | 32.95 | 32.95 | 32.95 | 1,070 | +0.70(+2.17%) |
Sep 05, 2012 | 32.00 | 32.25 | 31.25 | 32.25 | 2,880 | +0.25(+0.78%) |
Aug 31, 2012 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 31.78 | 32.00 | 31.78 | 32.00 | 17,610 | +0.15(+0.47%) |
Aug 29, 2012 | 32.28 | 32.28 | 31.85 | 31.85 | 42,070 | -1.60(-4.78%) |
Aug 27, 2012 | 33.60 | 33.60 | 33.41 | 33.45 | 10,680 | +0.12(+0.36%) |
Aug 24, 2012 | 33.05 | 33.33 | 33.05 | 33.33 | 4,490 | +0.08(+0.24%) |
Aug 23, 2012 | 33.25 | 33.25 | 33.25 | 33.25 | 400 | -0.25(-0.75%) |
Aug 17, 2012 | 33.50 | 33.50 | 33.50 | 0 | -0.40(-1.18%) | |
Aug 16, 2012 | 33.90 | 33.90 | 33.90 | 33.90 | 490 | +0.40(+1.19%) |
Aug 11, 2012 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 33.50 | 33.50 | 33.50 | 33.50 | 240 | -0.70(-2.05%) |
Aug 07, 2012 | 34.20 | 34.20 | 34.20 | 0 | +0.55(+1.63%) | |
Jul 30, 2012 | 33.65 | 33.65 | 33.65 | 0 | +0.35(+1.05%) | |
Jul 27, 2012 | 33.30 | 33.30 | 33.30 | 33.30 | 860 | +3.25(+10.82%) |
Jul 24, 2012 | 30.05 | 30.05 | 30.05 | 0 | +0.85(+2.91%) | |
Jul 23, 2012 | 29.20 | 29.20 | 29.20 | 29.20 | 575 | -1.15(-3.79%) |
Jul 14, 2012 | 30.35 | 30.35 | 30.35 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 110 | +1.49(+5.16%) |
Jun 25, 2012 | 28.86 | 28.86 | 28.86 | 0 | +0.93(+3.33%) | |
Jun 13, 2012 | 27.93 | 27.93 | 27.93 | 1,310 | -0.63(-2.21%) | |
Jun 12, 2012 | 28.56 | 28.56 | 28.56 | 28.56 | 330 | -1.44(-4.80%) |
Jun 10, 2012 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 800 | -0.75(-2.44%) |
Jun 07, 2012 | 30.75 | 30.75 | 30.75 | 30.75 | 210 | -1.40(-4.35%) |
May 24, 2012 | 32.15 | 32.15 | 32.15 | 0 | +0.20(+0.63%) | |
May 23, 2012 | 31.95 | 31.95 | 31.95 | 31.95 | 150 | +1.27(+4.14%) |
May 18, 2012 | 30.68 | 30.68 | 30.68 | 0 | -4.27(-12.22%) |
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.