Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.06 | 37.06 | 37.06 | 0 | -1.74(-4.48%) | |
May 16, 2011 | 38.80 | 38.80 | 38.80 | 0 | +0.66(+1.74%) | |
May 11, 2011 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | -0.36(-0.94%) |
May 10, 2011 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | -0.40(-1.03%) |
May 04, 2011 | 38.90 | 38.90 | 38.90 | 0 | -0.10(-0.26%) | |
May 03, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 900 | -0.05(-0.13%) |
May 02, 2011 | 39.05 | 39.05 | 39.00 | 39.05 | 280 | +0.76(+1.98%) |
Apr 28, 2011 | 38.29 | 38.29 | 38.29 | 38.29 | 0 | +0.49(+1.30%) |
Apr 27, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 489 | +1.05(+2.86%) |
Apr 20, 2011 | 36.75 | 36.75 | 36.75 | 100,000 | +1.38(+3.92%) | |
Apr 18, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | -0.59(-1.63%) |
Apr 15, 2011 | 36.04 | 36.04 | 35.95 | 35.95 | 263,790 | +0.81(+2.31%) |
Apr 14, 2011 | 35.40 | 35.40 | 35.14 | 35.14 | 49,300 | -0.22(-0.63%) |
Apr 13, 2011 | 35.36 | 35.36 | 35.36 | 35.36 | 600 | +1.61(+4.77%) |
Apr 12, 2011 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | -0.75(-2.17%) |
Apr 07, 2011 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.21(+0.61%) |
Apr 06, 2011 | 34.29 | 34.29 | 34.29 | 34.29 | 2,448 | -0.71(-2.03%) |
Apr 05, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | -2.90(-7.65%) |
Mar 31, 2011 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | -0.20(-0.52%) |
Mar 30, 2011 | 38.10 | 38.10 | 38.10 | 38.10 | 300 | +0.65(+1.74%) |
Mar 29, 2011 | 37.45 | 37.45 | 37.45 | 37.45 | 100 | +0.05(+0.13%) |
Mar 28, 2011 | 37.50 | 37.50 | 37.40 | 37.40 | 400 | +0.80(+2.19%) |
Mar 25, 2011 | 36.50 | 37.00 | 36.50 | 36.60 | 147,706 | -1.70(-4.44%) |
Mar 24, 2011 | 37.55 | 38.30 | 37.55 | 38.30 | 950 | -0.75(-1.92%) |
Mar 22, 2011 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -1.25(-3.10%) |
Mar 21, 2011 | 39.90 | 40.30 | 39.90 | 40.30 | 1,400 | +1.30(+3.33%) |
Mar 18, 2011 | 38.30 | 39.00 | 38.30 | 39.00 | 2,180 | +0.00(+0.00%) |
Mar 17, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 8,800 | +1.65(+4.42%) |
Mar 16, 2011 | 38.65 | 38.70 | 37.20 | 37.35 | 4,850 | -1.80(-4.60%) |
Mar 15, 2011 | 38.22 | 39.15 | 38.22 | 39.15 | 1,400 | +0.95(+2.49%) |
Mar 14, 2011 | 38.20 | 38.20 | 38.20 | 38.20 | 600 | -4.95(-11.47%) |
Mar 03, 2011 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | -0.40(-0.92%) |
Mar 02, 2011 | 43.55 | 43.55 | 43.55 | 43.55 | 140,116 | +0.10(+0.23%) |
Feb 28, 2011 | 43.45 | 43.45 | 43.45 | 0 | +0.05(+0.12%) | |
Feb 25, 2011 | 43.40 | 43.40 | 43.40 | 43.40 | 200 | +0.73(+1.71%) |
Feb 23, 2011 | 42.67 | 42.67 | 42.67 | 175,290 | -0.63(-1.45%) | |
Feb 22, 2011 | 43.30 | 43.30 | 43.30 | 43.30 | 200 | -1.05(-2.37%) |
Feb 17, 2011 | 44.35 | 44.35 | 44.35 | 0 | +1.00(+2.31%) | |
Feb 04, 2011 | 43.35 | 43.35 | 43.35 | 0 | +0.25(+0.58%) | |
Jan 27, 2011 | 43.10 | 43.10 | 43.10 | 0 | +1.29(+3.09%) | |
Jan 25, 2011 | 41.81 | 41.81 | 41.81 | 92,000 | +0.91(+2.22%) | |
Jan 24, 2011 | 40.90 | 40.90 | 40.90 | 40.90 | 120,200 | +0.75(+1.87%) |
Jan 20, 2011 | 40.15 | 40.15 | 40.15 | 0 | -0.30(-0.74%) | |
Jan 18, 2011 | 40.45 | 40.45 | 40.45 | 10,400 | -0.05(-0.12%) | |
Jan 13, 2011 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.42(+1.05%) |
Jan 12, 2011 | 39.60 | 40.08 | 39.60 | 40.08 | 10,950 | +1.23(+3.17%) |
Jan 10, 2011 | 38.85 | 38.85 | 38.85 | 0 | -0.05(-0.13%) | |
Jan 07, 2011 | 38.90 | 38.90 | 38.90 | 38.90 | 250 | -0.35(-0.89%) |
Jan 06, 2011 | 39.25 | 39.25 | 39.00 | 39.25 | 22,150 | -0.30(-0.76%) |
Jan 04, 2011 | 39.55 | 39.55 | 39.55 | 0 | -0.53(-1.31%) | |
Jan 03, 2011 | 40.08 | 40.08 | 40.08 | 40.08 | 16,000 | +0.83(+2.10%) |
Dec 22, 2010 | 39.25 | 39.25 | 39.25 | 0 | +0.05(+0.13%) | |
Dec 21, 2010 | 39.20 | 39.20 | 39.20 | 39.20 | 500 | +0.55(+1.42%) |
Dec 20, 2010 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | +0.05(+0.13%) |
Dec 17, 2010 | 38.20 | 38.60 | 38.20 | 38.60 | 622 | +0.80(+2.12%) |
Dec 15, 2010 | 37.80 | 37.80 | 37.80 | 0 | -0.08(-0.20%) | |
Dec 13, 2010 | 37.88 | 37.88 | 37.88 | 37.88 | 0 | +0.00(+0.00%) |
Dec 03, 2010 | 37.88 | 37.88 | 37.88 | 0 | +0.38(+1.00%) | |
Dec 02, 2010 | 37.45 | 37.50 | 37.45 | 37.50 | 400 | +0.70(+1.90%) |
Nov 29, 2010 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | -0.07(-0.19%) |
Nov 26, 2010 | 36.85 | 36.87 | 36.85 | 36.87 | 20,000 | -0.63(-1.68%) |
Nov 22, 2010 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.60(-1.57%) |
Nov 18, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +1.65(+4.53%) |
Nov 11, 2010 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +2.69(+7.97%) |
Nov 03, 2010 | 33.76 | 33.76 | 33.76 | 104,700 | -1.54(-4.36%) | |
Nov 01, 2010 | 35.30 | 35.30 | 35.30 | 0 | -1.35(-3.68%) | |
Oct 29, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | +0.40(+1.10%) |
Oct 28, 2010 | 36.25 | 36.25 | 36.25 | 36.25 | 80,400 | +0.24(+0.67%) |
Oct 27, 2010 | 36.02 | 36.02 | 36.01 | 36.01 | 176,000 | +0.16(+0.45%) |
Oct 25, 2010 | 35.85 | 35.85 | 35.85 | 35.85 | 27,900 | -0.77(-2.10%) |
Oct 20, 2010 | 36.62 | 36.62 | 36.62 | 25,500 | +0.74(+2.06%) | |
Oct 12, 2010 | 35.88 | 35.88 | 35.88 | 0 | -0.47(-1.29%) | |
Oct 11, 2010 | 36.45 | 36.45 | 36.35 | 36.35 | 408 | +0.15(+0.41%) |
Oct 08, 2010 | 36.10 | 36.20 | 36.10 | 36.20 | 450 | +0.75(+2.12%) |
Oct 04, 2010 | 35.45 | 35.45 | 35.45 | 0 | -0.50(-1.39%) | |
Oct 01, 2010 | 35.95 | 35.95 | 35.95 | 35.95 | 200 | +0.65(+1.84%) |
Sep 30, 2010 | 35.30 | 35.30 | 35.30 | 35.30 | 115,400 | -0.05(-0.14%) |
Sep 29, 2010 | 35.69 | 35.79 | 35.35 | 35.35 | 6,200 | -0.20(-0.56%) |
Sep 28, 2010 | 35.55 | 35.55 | 35.55 | 35.55 | 600 | +0.65(+1.86%) |
Sep 24, 2010 | 34.90 | 34.90 | 34.90 | 0 | +0.57(+1.67%) | |
Sep 23, 2010 | 34.33 | 34.33 | 34.33 | 34.33 | 39,500 | -0.38(-1.10%) |
Sep 22, 2010 | 34.65 | 34.73 | 34.65 | 34.71 | 207,800 | +0.31(+0.90%) |
Sep 20, 2010 | 34.40 | 34.40 | 34.40 | 0 | -0.44(-1.26%) | |
Sep 16, 2010 | 34.84 | 34.84 | 34.84 | 365,000 | +1.04(+3.08%) | |
Sep 15, 2010 | 33.80 | 33.80 | 33.80 | 33.80 | 200 | +0.00(+0.00%) |
Sep 14, 2010 | 33.85 | 33.85 | 33.80 | 33.80 | 462 | +0.49(+1.47%) |
Sep 09, 2010 | 33.31 | 33.31 | 33.31 | 0 | +0.58(+1.78%) | |
Sep 08, 2010 | 32.73 | 32.73 | 32.73 | 32.73 | 40,000 | -0.23(-0.70%) |
Aug 31, 2010 | 32.96 | 32.96 | 32.96 | 123,800 | -0.22(-0.66%) | |
Aug 30, 2010 | 33.12 | 33.17 | 33.12 | 33.17 | 140,000 | +0.20(+0.59%) |
Aug 27, 2010 | 32.98 | 32.98 | 32.98 | 32.98 | 85,300 | +0.41(+1.26%) |
Aug 26, 2010 | 32.58 | 32.58 | 32.56 | 32.57 | 200,000 | +0.65(+2.04%) |
Aug 25, 2010 | 31.92 | 31.92 | 31.92 | 31.92 | 100,000 | -0.64(-1.96%) |
Aug 24, 2010 | 32.59 | 32.65 | 32.52 | 32.56 | 450,600 | -0.14(-0.44%) |
Aug 18, 2010 | 32.70 | 32.70 | 32.70 | 0 | +0.40(+1.24%) | |
Aug 12, 2010 | 32.30 | 32.30 | 32.30 | 0 | -0.90(-2.71%) | |
Aug 10, 2010 | 33.20 | 33.20 | 33.20 | 0 | +0.35(+1.07%) | |
Aug 03, 2010 | 32.85 | 32.85 | 32.85 | 0 | +0.40(+1.23%) | |
Aug 02, 2010 | 32.45 | 32.45 | 32.45 | 32.45 | 218 | +0.90(+2.85%) |
Jul 30, 2010 | 31.55 | 31.55 | 31.55 | 31.55 | 10,918 | +1.55(+5.17%) |
Jul 22, 2010 | 30.00 | 30.00 | 30.00 | 0 | +0.40(+1.35%) | |
Jul 21, 2010 | 29.60 | 29.60 | 29.60 | 29.60 | 200 | -0.05(-0.17%) |
Jul 19, 2010 | 29.65 | 29.65 | 29.65 | 0 | +0.10(+0.34%) | |
Jul 16, 2010 | 29.55 | 29.55 | 29.55 | 29.55 | 51,300 | -0.70(-2.31%) |
Jul 15, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.52(-1.68%) |
Jul 14, 2010 | 30.76 | 30.77 | 30.76 | 30.77 | 140,600 | +1.17(+3.94%) |
Jul 08, 2010 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.43(+1.47%) |
Jul 07, 2010 | 29.15 | 29.17 | 29.15 | 29.17 | 98,200 | +0.72(+2.53%) |
Jul 02, 2010 | 28.45 | 28.45 | 28.45 | 0 | -0.79(-2.69%) | |
Jun 29, 2010 | 29.23 | 29.23 | 29.23 | 50,000 | -1.32(-4.30%) | |
Jun 22, 2010 | 30.55 | 30.55 | 30.55 | 0 | -0.10(-0.33%) | |
Jun 21, 2010 | 30.80 | 30.80 | 30.60 | 30.65 | 9,500 | +0.90(+3.03%) |
Jun 18, 2010 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -0.32(-1.07%) |
Jun 17, 2010 | 30.06 | 30.07 | 30.06 | 30.07 | 192,800 | +0.07(+0.24%) |
Jun 16, 2010 | 30.00 | 30.00 | 30.00 | 30.00 | 1,407 | +1.40(+4.90%) |
Jun 11, 2010 | 28.60 | 28.60 | 28.60 | 0 | -1.33(-4.45%) | |
Jun 04, 2010 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | -0.89(-2.89%) |
Jun 03, 2010 | 30.82 | 30.82 | 30.82 | 30.82 | 39,200 | +0.80(+2.66%) |
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.