Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 37.06 | 37.06 | 37.06 | 0 | -0.72(-1.90%) | |
May 30, 2012 | 38.84 | 38.84 | 37.78 | 37.78 | 500 | -0.23(-0.60%) |
May 25, 2012 | 38.01 | 38.01 | 38.01 | 300 | +3.09(+8.84%) | |
May 24, 2012 | 34.92 | 34.92 | 34.92 | 34.92 | 144 | +0.00(+0.00%) |
May 23, 2012 | 34.96 | 34.96 | 34.90 | 34.92 | 3,100 | +0.09(+0.26%) |
May 22, 2012 | 36.00 | 36.00 | 34.83 | 34.83 | 1,003 | +0.75(+2.20%) |
May 21, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 300 | -1.52(-4.27%) |
May 18, 2012 | 35.31 | 35.60 | 35.31 | 35.60 | 1,250 | -0.97(-2.66%) |
May 15, 2012 | 36.57 | 36.57 | 36.57 | 100 | -0.27(-0.75%) | |
May 09, 2012 | 36.85 | 36.85 | 36.85 | 200 | +0.04(+0.10%) | |
May 07, 2012 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.11(+0.29%) |
May 04, 2012 | 36.27 | 36.70 | 36.24 | 36.70 | 700 | -1.80(-4.66%) |
May 01, 2012 | 38.50 | 38.50 | 38.50 | 300 | +1.58(+4.28%) | |
Apr 26, 2012 | 36.92 | 36.92 | 36.92 | 0 | -1.42(-3.70%) | |
Apr 23, 2012 | 38.34 | 38.34 | 38.34 | 0 | -1.28(-3.24%) | |
Apr 20, 2012 | 39.69 | 39.69 | 39.62 | 39.62 | 2,300 | +0.10(+0.27%) |
Apr 17, 2012 | 39.52 | 39.52 | 39.52 | 0 | +1.51(+3.97%) | |
Apr 16, 2012 | 38.01 | 38.01 | 38.01 | 38.01 | 100 | -0.14(-0.37%) |
Apr 13, 2012 | 39.84 | 39.84 | 37.61 | 38.15 | 900 | -1.16(-2.95%) |
Apr 11, 2012 | 39.31 | 39.31 | 39.31 | 0 | +0.01(+0.03%) | |
Apr 10, 2012 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | -0.54(-1.36%) |
Apr 05, 2012 | 39.84 | 39.84 | 39.84 | 0 | -0.32(-0.80%) | |
Apr 04, 2012 | 40.16 | 40.16 | 40.16 | 40.16 | 200 | -0.15(-0.38%) |
Apr 03, 2012 | 40.70 | 40.70 | 39.96 | 40.31 | 700 | -0.96(-2.32%) |
Apr 02, 2012 | 40.43 | 41.27 | 40.43 | 41.27 | 2,334 | +1.32(+3.30%) |
Mar 30, 2012 | 39.91 | 39.95 | 39.91 | 39.95 | 200 | +0.09(+0.23%) |
Mar 29, 2012 | 39.99 | 39.99 | 39.55 | 39.86 | 83,653 | -0.92(-2.26%) |
Mar 28, 2012 | 41.70 | 41.70 | 40.78 | 40.78 | 700 | -1.81(-4.25%) |
Mar 27, 2012 | 42.58 | 42.73 | 42.58 | 42.59 | 1,500 | +3.05(+7.70%) |
Mar 26, 2012 | 39.54 | 39.54 | 39.54 | 39.54 | 400 | +0.54(+1.39%) |
Mar 23, 2012 | 39.00 | 39.00 | 39.00 | 39.00 | 600 | +0.45(+1.17%) |
Mar 22, 2012 | 38.63 | 38.63 | 38.55 | 38.55 | 959 | -1.37(-3.42%) |
Mar 16, 2012 | 39.92 | 39.92 | 39.92 | 406 | +0.06(+0.16%) | |
Mar 13, 2012 | 39.85 | 39.85 | 39.85 | 0 | +0.34(+0.85%) | |
Mar 12, 2012 | 39.72 | 39.72 | 39.45 | 39.52 | 1,400 | -0.48(-1.21%) |
Mar 09, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.88(+2.25%) |
Mar 08, 2012 | 39.12 | 39.12 | 39.12 | 39.12 | 260 | +1.12(+2.95%) |
Mar 07, 2012 | 38.00 | 38.00 | 38.00 | 38.00 | 6,910 | -0.94(-2.42%) |
Mar 06, 2012 | 38.94 | 38.94 | 38.94 | 38.94 | 100 | -0.51(-1.30%) |
Mar 05, 2012 | 40.00 | 40.05 | 38.78 | 39.45 | 9,016 | -0.54(-1.36%) |
Mar 02, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | +0.51(+1.29%) |
Mar 01, 2012 | 39.48 | 39.49 | 39.48 | 39.49 | 3,265 | +2.15(+5.76%) |
Feb 29, 2012 | 38.13 | 38.25 | 37.34 | 37.34 | 7,073 | -0.87(-2.28%) |
Feb 28, 2012 | 47.06 | 47.06 | 38.13 | 38.21 | 1,260 | -10.26(-21.17%) |
Feb 27, 2012 | 48.47 | 48.47 | 48.47 | 48.47 | 8,266 | +0.21(+0.44%) |
Feb 23, 2012 | 48.26 | 48.26 | 48.26 | 48.26 | 0 | -0.91(-1.86%) |
Feb 22, 2012 | 49.60 | 49.60 | 49.17 | 49.17 | 125 | -0.43(-0.87%) |
Feb 21, 2012 | 49.89 | 49.89 | 49.60 | 49.60 | 225 | +0.22(+0.45%) |
Feb 16, 2012 | 49.38 | 49.38 | 49.38 | 0 | -0.91(-1.82%) | |
Feb 14, 2012 | 50.30 | 50.30 | 50.30 | 0 | -0.36(-0.72%) | |
Feb 10, 2012 | 50.66 | 50.66 | 50.66 | 0 | -2.24(-4.23%) | |
Feb 07, 2012 | 52.90 | 52.90 | 52.90 | 100 | -1.18(-2.18%) | |
Feb 06, 2012 | 54.08 | 54.08 | 54.08 | 54.08 | 100 | +2.22(+4.28%) |
Jan 31, 2012 | 51.86 | 51.86 | 51.86 | 0 | -0.60(-1.14%) | |
Jan 25, 2012 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | -0.92(-1.72%) |
Jan 23, 2012 | 53.37 | 53.37 | 53.37 | 0 | -0.15(-0.28%) | |
Jan 20, 2012 | 53.52 | 53.52 | 53.52 | 53.52 | 100 | -1.62(-2.94%) |
Jan 19, 2012 | 55.09 | 55.15 | 55.00 | 55.14 | 900 | +1.55(+2.89%) |
Jan 18, 2012 | 53.50 | 53.59 | 53.50 | 53.59 | 1,400 | +0.36(+0.68%) |
Jan 17, 2012 | 53.23 | 53.23 | 53.23 | 53.23 | 1,400 | +0.64(+1.22%) |
Jan 11, 2012 | 52.59 | 52.59 | 52.59 | 0 | +0.99(+1.93%) | |
Jan 10, 2012 | 51.59 | 51.59 | 51.59 | 51.59 | 5,150 | +0.00(+0.00%) |
Jan 03, 2012 | 51.59 | 51.59 | 51.59 | 0 | +3.65(+7.62%) | |
Dec 27, 2011 | 47.94 | 47.94 | 47.94 | 47.94 | 500 | -0.45(-0.92%) |
Dec 23, 2011 | 48.43 | 48.48 | 48.39 | 48.39 | 5,300 | +1.92(+4.12%) |
Dec 20, 2011 | 46.47 | 46.47 | 46.47 | 46.47 | 1,800 | -2.28(-4.68%) |
Dec 16, 2011 | 48.75 | 48.75 | 48.75 | 48.75 | 1,000 | +0.00(+0.00%) |
Dec 08, 2011 | 48.75 | 48.75 | 48.75 | 48.75 | 1,100 | -0.72(-1.45%) |
Dec 02, 2011 | 49.47 | 49.47 | 49.47 | 600 | +0.06(+0.12%) | |
Dec 01, 2011 | 49.41 | 49.41 | 49.41 | 49.41 | 600 | +2.61(+5.57%) |
Nov 28, 2011 | 46.80 | 46.80 | 46.80 | 2,019 | -0.18(-0.38%) | |
Nov 21, 2011 | 46.98 | 46.98 | 46.98 | 900 | -2.16(-4.39%) | |
Nov 18, 2011 | 49.14 | 49.14 | 49.14 | 49.14 | 372 | -1.18(-2.35%) |
Nov 07, 2011 | 50.32 | 50.32 | 50.32 | 200 | -0.97(-1.88%) | |
Nov 03, 2011 | 51.29 | 51.29 | 51.29 | 1,650 | +0.96(+1.90%) | |
Oct 31, 2011 | 50.33 | 50.33 | 50.33 | 800 | +1.25(+2.54%) | |
Oct 25, 2011 | 49.08 | 49.08 | 49.08 | 1,450 | +0.40(+0.82%) | |
Oct 24, 2011 | 48.68 | 48.68 | 48.68 | 48.68 | 1,400 | +2.41(+5.21%) |
Oct 19, 2011 | 46.27 | 46.27 | 46.27 | 46.27 | 300 | +3.07(+7.11%) |
Oct 11, 2011 | 43.20 | 43.20 | 43.20 | 1,400 | -0.40(-0.92%) | |
Oct 07, 2011 | 43.60 | 43.60 | 43.60 | 0 | -0.54(-1.21%) | |
Sep 27, 2011 | 44.14 | 44.14 | 44.14 | 4,086 | -6.74(-13.25%) | |
Sep 07, 2011 | 50.88 | 50.88 | 50.88 | 400 | -2.29(-4.31%) | |
Aug 31, 2011 | 53.17 | 53.17 | 53.17 | 700 | +0.81(+1.55%) | |
Aug 12, 2011 | 52.35 | 52.35 | 52.35 | 300 | +2.61(+5.24%) | |
Aug 09, 2011 | 49.75 | 49.75 | 49.75 | 1,200 | +0.93(+1.91%) | |
Aug 05, 2011 | 48.81 | 48.81 | 48.81 | 1,700 | -6.15(-11.18%) | |
Aug 03, 2011 | 54.96 | 54.96 | 54.96 | 800 | -0.83(-1.49%) | |
Aug 02, 2011 | 55.79 | 55.79 | 55.79 | 55.79 | 600 | -3.78(-6.34%) |
Jul 26, 2011 | 59.57 | 59.57 | 59.57 | 0 | +0.39(+0.66%) | |
Jul 25, 2011 | 59.18 | 59.18 | 59.18 | 59.18 | 700 | +0.01(+0.01%) |
Jul 22, 2011 | 59.18 | 59.18 | 59.18 | 59.18 | 500 | -0.41(-0.69%) |
Jul 15, 2011 | 59.59 | 59.59 | 59.59 | 59.59 | 4,616 | -0.42(-0.70%) |
Jul 13, 2011 | 60.01 | 60.01 | 60.01 | 500 | -0.86(-1.41%) | |
Jul 05, 2011 | 60.87 | 60.87 | 60.87 | 1,300 | +0.19(+0.31%) | |
Jun 30, 2011 | 60.68 | 60.68 | 60.68 | 0 | +2.55(+4.38%) | |
Jun 29, 2011 | 58.14 | 58.14 | 58.14 | 58.14 | 100 | +2.67(+4.81%) |
Jun 23, 2011 | 55.47 | 55.47 | 55.47 | 200 | +0.80(+1.46%) | |
Jun 17, 2011 | 54.67 | 54.67 | 54.67 | 200 | +0.90(+1.67%) | |
Jun 16, 2011 | 53.78 | 53.78 | 53.78 | 53.78 | 300 | -1.52(-2.76%) |
Jun 14, 2011 | 55.30 | 55.30 | 55.30 | 55.30 | 400 | -0.01(-0.02%) |
Jun 10, 2011 | 55.31 | 55.31 | 55.31 | 400 | -0.38(-0.69%) | |
Jun 09, 2011 | 55.70 | 55.70 | 55.70 | 55.70 | 3,616 | -0.63(-1.12%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.