Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 40.55 | 40.80 | 40.55 | 40.80 | 455 | -0.10(-0.24%) |
May 30, 2012 | 40.37 | 40.90 | 40.37 | 40.90 | 1,500 | +0.65(+1.61%) |
May 25, 2012 | 40.25 | 40.25 | 40.25 | 0 | +0.55(+1.39%) | |
May 24, 2012 | 39.85 | 39.85 | 39.70 | 39.70 | 500 | -0.30(-0.75%) |
May 23, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 800 | -0.15(-0.37%) |
May 22, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 1,850 | -0.10(-0.25%) |
May 21, 2012 | 40.25 | 40.25 | 40.20 | 40.25 | 2,225 | +0.25(+0.62%) |
May 18, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.40(+1.01%) |
May 10, 2012 | 39.60 | 39.60 | 39.60 | 0 | +1.05(+2.72%) | |
May 09, 2012 | 38.90 | 38.90 | 38.55 | 38.55 | 1,280 | -0.25(-0.64%) |
May 08, 2012 | 38.80 | 38.80 | 38.80 | 38.80 | 300 | -0.40(-1.02%) |
May 04, 2012 | 39.20 | 39.20 | 39.20 | 600 | -0.10(-0.25%) | |
Apr 30, 2012 | 39.30 | 39.30 | 39.30 | 0 | +0.30(+0.77%) | |
Apr 25, 2012 | 39.00 | 39.00 | 39.00 | 0 | +0.50(+1.30%) | |
Apr 20, 2012 | 38.50 | 38.50 | 38.50 | 0 | -0.15(-0.39%) | |
Apr 16, 2012 | 38.65 | 38.65 | 38.65 | 0 | +0.40(+1.05%) | |
Apr 12, 2012 | 38.25 | 38.25 | 38.25 | 0 | -0.85(-2.17%) | |
Apr 11, 2012 | 39.10 | 39.10 | 39.10 | 39.10 | 250 | +0.60(+1.56%) |
Apr 09, 2012 | 38.50 | 38.50 | 38.50 | 0 | -1.25(-3.14%) | |
Mar 30, 2012 | 39.75 | 39.75 | 39.75 | 0 | +0.40(+1.02%) | |
Mar 29, 2012 | 39.45 | 39.45 | 39.35 | 39.35 | 474 | -1.10(-2.72%) |
Mar 27, 2012 | 40.45 | 40.45 | 40.45 | 0 | -0.15(-0.37%) | |
Mar 26, 2012 | 40.60 | 40.60 | 40.60 | 40.60 | 100 | +0.55(+1.37%) |
Mar 19, 2012 | 40.05 | 40.05 | 40.05 | 0 | -0.05(-0.12%) | |
Mar 16, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 125 | -0.05(-0.12%) |
Mar 13, 2012 | 40.15 | 40.15 | 40.15 | 0 | -0.35(-0.86%) | |
Mar 12, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 1,013 | -0.05(-0.12%) |
Mar 09, 2012 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | -0.95(-2.29%) |
Mar 07, 2012 | 41.50 | 41.50 | 41.50 | 0 | +0.50(+1.22%) | |
Mar 06, 2012 | 41.00 | 41.00 | 41.00 | 41.00 | 1,266 | +0.45(+1.11%) |
Mar 05, 2012 | 40.55 | 40.55 | 40.55 | 40.55 | 1,839 | +0.25(+0.62%) |
Mar 02, 2012 | 40.20 | 40.30 | 40.20 | 40.30 | 700 | +0.10(+0.25%) |
Mar 01, 2012 | 4.200 | 40.20 | 4.200 | 40.20 | 5,282 | -0.65(-1.59%) |
Feb 29, 2012 | 40.99 | 40.99 | 40.85 | 40.85 | 500 | +0.35(+0.86%) |
Feb 27, 2012 | 40.50 | 40.50 | 40.50 | 0 | -0.20(-0.49%) | |
Feb 23, 2012 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.05(+0.12%) |
Feb 21, 2012 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | +0.65(+1.62%) |
Feb 16, 2012 | 40.00 | 40.00 | 40.00 | 0 | -0.10(-0.25%) | |
Feb 15, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 862 | +0.00(+0.00%) |
Feb 14, 2012 | 40.75 | 40.75 | 40.00 | 40.10 | 1,414 | -1.90(-4.52%) |
Feb 13, 2012 | 41.30 | 42.00 | 41.00 | 42.00 | 1,820 | +1.25(+3.07%) |
Feb 10, 2012 | 40.65 | 40.90 | 40.65 | 40.75 | 7,325 | +0.40(+0.99%) |
Feb 09, 2012 | 40.50 | 40.50 | 40.35 | 40.35 | 1,500 | -0.65(-1.59%) |
Feb 07, 2012 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Jan 23, 2012 | 41.00 | 41.00 | 41.00 | 0 | -0.05(-0.12%) | |
Jan 10, 2012 | 41.05 | 41.05 | 41.05 | 0 | -0.05(-0.12%) | |
Jan 04, 2012 | 41.10 | 41.10 | 41.10 | 0 | +0.40(+0.98%) | |
Dec 29, 2011 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | -0.50(-1.21%) |
Dec 23, 2011 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +1.80(+4.57%) |
Dec 21, 2011 | 39.40 | 39.40 | 39.40 | 39.40 | 223 | -0.15(-0.38%) |
Dec 14, 2011 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.25(+0.64%) |
Dec 09, 2011 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.40(+1.03%) |
Dec 07, 2011 | 38.90 | 38.90 | 38.90 | 0 | +2.40(+6.58%) | |
Dec 06, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 1,169 | -2.85(-7.24%) |
Dec 05, 2011 | 39.35 | 39.35 | 39.35 | 39.35 | 799 | +0.75(+1.94%) |
Nov 21, 2011 | 38.60 | 38.60 | 38.60 | 0 | -0.60(-1.53%) | |
Nov 17, 2011 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | -0.20(-0.51%) |
Nov 16, 2011 | 39.40 | 39.40 | 38.80 | 39.40 | 370 | -0.60(-1.50%) |
Nov 08, 2011 | 40.00 | 40.00 | 40.00 | 0 | +0.20(+0.50%) | |
Nov 04, 2011 | 39.80 | 39.80 | 39.80 | 0 | +0.50(+1.27%) | |
Nov 01, 2011 | 39.30 | 39.30 | 39.30 | 0 | -0.85(-2.12%) | |
Oct 31, 2011 | 40.15 | 40.15 | 40.15 | 40.15 | 304 | -0.25(-0.62%) |
Oct 25, 2011 | 40.40 | 40.40 | 40.40 | 0 | +0.50(+1.25%) | |
Oct 18, 2011 | 39.90 | 39.90 | 39.90 | 0 | -0.55(-1.36%) | |
Oct 13, 2011 | 40.45 | 40.45 | 40.45 | 0 | -0.10(-0.25%) | |
Oct 12, 2011 | 40.55 | 40.55 | 40.55 | 40.55 | 411 | -0.40(-0.98%) |
Oct 10, 2011 | 40.95 | 40.95 | 40.95 | 0 | +1.70(+4.33%) | |
Oct 07, 2011 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | -1.60(-3.92%) |
Oct 06, 2011 | 40.85 | 40.85 | 40.85 | 40.85 | 343 | -0.20(-0.49%) |
Oct 05, 2011 | 41.05 | 41.05 | 41.05 | 41.05 | 171 | -0.20(-0.48%) |
Oct 04, 2011 | 41.25 | 41.25 | 41.25 | 41.25 | 216 | -0.40(-0.96%) |
Oct 03, 2011 | 41.60 | 41.65 | 41.10 | 41.65 | 4,837 | +1.05(+2.59%) |
Sep 30, 2011 | 40.60 | 40.60 | 40.60 | 40.60 | 180 | +0.50(+1.25%) |
Sep 29, 2011 | 40.10 | 40.10 | 40.10 | 40.10 | 155 | -3.00(-6.96%) |
Sep 15, 2011 | 43.10 | 43.10 | 43.10 | 0 | +0.75(+1.77%) | |
Sep 06, 2011 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.10(-0.24%) |
Aug 26, 2011 | 42.45 | 42.45 | 42.45 | 0 | +0.20(+0.47%) | |
Aug 23, 2011 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | -0.20(-0.47%) |
Aug 22, 2011 | 42.45 | 42.45 | 42.45 | 42.45 | 394 | +0.00(+0.00%) |
Aug 17, 2011 | 42.45 | 42.45 | 42.45 | 0 | +0.55(+1.31%) | |
Aug 15, 2011 | 41.90 | 41.90 | 41.90 | 0 | -0.60(-1.41%) | |
Aug 11, 2011 | 42.50 | 42.50 | 42.50 | 0 | +1.75(+4.29%) | |
Jul 29, 2011 | 40.75 | 40.75 | 40.75 | 0 | -0.45(-1.09%) | |
Jul 27, 2011 | 41.20 | 41.20 | 41.20 | 0 | +0.45(+1.10%) | |
Jul 22, 2011 | 40.75 | 40.75 | 40.75 | 0 | -0.55(-1.33%) | |
Jul 21, 2011 | 41.30 | 41.30 | 41.30 | 41.30 | 630 | +0.65(+1.60%) |
Jul 20, 2011 | 40.65 | 40.65 | 40.65 | 40.65 | 739 | +0.00(+0.00%) |
Jul 18, 2011 | 40.65 | 40.65 | 40.65 | 0 | -0.10(-0.25%) | |
Jul 15, 2011 | 40.75 | 40.75 | 40.75 | 40.75 | 244 | +0.70(+1.75%) |
Jul 14, 2011 | 40.05 | 40.05 | 40.05 | 40.05 | 218 | +1.20(+3.09%) |
Jul 11, 2011 | 38.85 | 38.85 | 38.85 | 0 | +0.25(+0.65%) | |
Jul 07, 2011 | 38.60 | 38.60 | 38.60 | 0 | -0.35(-0.90%) | |
Jul 01, 2011 | 38.95 | 38.95 | 38.95 | 0 | -0.40(-1.02%) | |
Jun 30, 2011 | 39.35 | 39.35 | 39.35 | 39.35 | 439 | +0.60(+1.55%) |
Jun 28, 2011 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) | |
Jun 27, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 923 | -0.20(-0.51%) |
Jun 24, 2011 | 38.95 | 38.95 | 38.95 | 38.95 | 225 | -0.55(-1.39%) |
Jun 21, 2011 | 39.50 | 39.50 | 39.50 | 0 | +1.45(+3.81%) |
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.