Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | +0.04(+0.13%) |
May 30, 2012 | 32.08 | 32.10 | 31.65 | 31.65 | 46,378 | -1.25(-3.80%) |
May 22, 2012 | 32.90 | 32.90 | 32.90 | 0 | +0.94(+2.94%) | |
May 21, 2012 | 31.96 | 31.96 | 31.96 | 31.96 | 20,140 | -0.24(-0.75%) |
May 18, 2012 | 32.20 | 32.20 | 32.20 | 32.20 | 116 | -0.58(-1.78%) |
May 17, 2012 | 32.76 | 32.78 | 32.76 | 32.78 | 34,000 | -0.74(-2.21%) |
May 08, 2012 | 33.52 | 33.52 | 33.52 | 0 | -0.48(-1.40%) | |
May 04, 2012 | 34.00 | 34.00 | 34.00 | 1,400 | -1.02(-2.91%) | |
May 02, 2012 | 35.02 | 35.02 | 35.02 | 0 | -0.35(-0.99%) | |
May 01, 2012 | 35.10 | 35.37 | 35.10 | 35.37 | 115,940 | -0.73(-2.02%) |
Apr 30, 2012 | 36.35 | 36.35 | 36.10 | 36.10 | 50,421 | -0.59(-1.59%) |
Apr 27, 2012 | 36.30 | 36.69 | 36.25 | 36.69 | 300,795 | +0.75(+2.07%) |
Apr 26, 2012 | 35.94 | 35.94 | 35.94 | 35.94 | 200 | +0.45(+1.28%) |
Apr 25, 2012 | 35.45 | 35.48 | 35.45 | 35.48 | 31,000 | -0.31(-0.88%) |
Apr 24, 2012 | 35.80 | 35.80 | 35.80 | 35.80 | 100 | +1.10(+3.17%) |
Apr 23, 2012 | 34.70 | 34.70 | 34.70 | 34.70 | 100 | -0.55(-1.56%) |
Apr 20, 2012 | 35.38 | 35.38 | 35.25 | 35.25 | 37,200 | -0.08(-0.23%) |
Apr 19, 2012 | 35.33 | 35.33 | 35.33 | 35.33 | 50,000 | +0.07(+0.20%) |
Apr 17, 2012 | 35.26 | 35.26 | 35.26 | 0 | -1.77(-4.78%) | |
Apr 05, 2012 | 37.03 | 37.03 | 37.03 | 200 | -0.07(-0.18%) | |
Apr 04, 2012 | 36.90 | 37.10 | 36.90 | 37.10 | 114,024 | -1.19(-3.10%) |
Apr 03, 2012 | 38.28 | 38.28 | 38.28 | 38.28 | 26,100 | -0.18(-0.46%) |
Mar 30, 2012 | 38.46 | 38.46 | 38.46 | 0 | +0.61(+1.61%) | |
Mar 29, 2012 | 39.38 | 39.38 | 37.85 | 37.85 | 400 | -0.30(-0.79%) |
Mar 26, 2012 | 38.15 | 38.15 | 38.15 | 0 | -0.05(-0.13%) | |
Mar 21, 2012 | 38.20 | 38.20 | 38.20 | 0 | -1.30(-3.29%) | |
Mar 16, 2012 | 39.50 | 39.50 | 39.50 | 0 | +0.84(+2.17%) | |
Mar 15, 2012 | 38.54 | 39.54 | 38.54 | 38.66 | 1,079 | +0.51(+1.34%) |
Mar 14, 2012 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | +0.48(+1.27%) |
Mar 12, 2012 | 37.67 | 37.67 | 37.67 | 0 | +1.34(+3.70%) | |
Mar 06, 2012 | 36.33 | 36.33 | 36.33 | 0 | -1.02(-2.73%) | |
Mar 05, 2012 | 37.35 | 37.35 | 37.35 | 37.35 | 30,000 | -0.50(-1.33%) |
Feb 29, 2012 | 37.85 | 37.85 | 37.85 | 0 | -0.50(-1.30%) | |
Feb 27, 2012 | 38.35 | 38.35 | 38.35 | 0 | +1.80(+4.92%) | |
Feb 21, 2012 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | -0.13(-0.35%) |
Feb 16, 2012 | 36.68 | 36.68 | 36.68 | 0 | +0.41(+1.14%) | |
Feb 07, 2012 | 36.27 | 36.27 | 36.27 | 10,000 | +0.67(+1.87%) | |
Feb 06, 2012 | 35.60 | 35.60 | 35.60 | 35.60 | 313 | +0.25(+0.71%) |
Feb 03, 2012 | 35.35 | 35.35 | 35.35 | 35.35 | 170 | -0.05(-0.14%) |
Feb 02, 2012 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | +0.50(+1.43%) |
Feb 01, 2012 | 34.90 | 34.90 | 34.88 | 34.90 | 30,621 | +0.13(+0.37%) |
Jan 30, 2012 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | -0.35(-1.00%) |
Jan 27, 2012 | 35.12 | 35.12 | 35.12 | 35.12 | 60,000 | -0.20(-0.57%) |
Jan 26, 2012 | 35.09 | 35.32 | 35.09 | 35.32 | 36,900 | +0.26(+0.75%) |
Jan 25, 2012 | 35.06 | 35.06 | 35.06 | 35.06 | 100 | +0.56(+1.62%) |
Jan 24, 2012 | 34.50 | 34.50 | 34.50 | 34.50 | 20,000 | -0.43(-1.23%) |
Jan 23, 2012 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | +0.35(+1.01%) |
Jan 20, 2012 | 34.58 | 34.58 | 34.58 | 34.58 | 25,000 | +1.54(+4.66%) |
Jan 13, 2012 | 33.04 | 33.04 | 33.04 | 0 | +0.89(+2.78%) | |
Jan 11, 2012 | 32.15 | 32.15 | 32.15 | 0 | +0.27(+0.83%) | |
Jan 09, 2012 | 31.88 | 31.88 | 31.88 | 50,000 | +0.16(+0.52%) | |
Jan 05, 2012 | 31.71 | 31.71 | 31.71 | 0 | +0.34(+1.10%) | |
Jan 04, 2012 | 31.37 | 31.37 | 31.37 | 31.37 | 300 | +1.17(+3.87%) |
Dec 28, 2011 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.22(+0.73%) |
Dec 22, 2011 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.15(+0.50%) |
Dec 21, 2011 | 29.83 | 29.83 | 29.83 | 29.83 | 1,000 | +1.23(+4.31%) |
Dec 19, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.47(-1.63%) |
Dec 16, 2011 | 29.07 | 29.07 | 29.07 | 29.07 | 136,900 | -0.68(-2.27%) |
Dec 14, 2011 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -1.49(-4.77%) |
Dec 12, 2011 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.19(+0.61%) |
Dec 08, 2011 | 31.05 | 31.05 | 31.05 | 56,700 | -0.55(-1.74%) | |
Dec 06, 2011 | 31.60 | 31.60 | 31.60 | 0 | -0.02(-0.06%) | |
Dec 02, 2011 | 31.62 | 31.62 | 31.62 | 0 | -0.00(-0.02%) | |
Dec 01, 2011 | 31.70 | 31.70 | 31.62 | 31.62 | 61,600 | -0.23(-0.71%) |
Nov 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 200 | +1.16(+3.78%) |
Nov 29, 2011 | 30.70 | 30.70 | 30.69 | 30.69 | 450 | +1.08(+3.65%) |
Nov 28, 2011 | 29.69 | 29.69 | 29.61 | 29.61 | 500 | +0.89(+3.10%) |
Nov 25, 2011 | 28.73 | 28.73 | 28.72 | 28.72 | 40,000 | +0.65(+2.32%) |
Nov 22, 2011 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | +0.19(+0.68%) |
Nov 21, 2011 | 27.66 | 27.88 | 27.64 | 27.88 | 30,200 | -0.68(-2.38%) |
Nov 18, 2011 | 28.80 | 28.82 | 28.56 | 28.56 | 60,000 | -0.61(-2.09%) |
Nov 15, 2011 | 29.17 | 29.17 | 29.17 | 0 | -0.58(-1.95%) | |
Nov 09, 2011 | 29.75 | 29.75 | 29.75 | 0 | -0.51(-1.69%) | |
Nov 08, 2011 | 30.26 | 30.26 | 30.26 | 30.26 | 200 | +0.01(+0.03%) |
Nov 04, 2011 | 30.25 | 30.25 | 30.25 | 60,000 | +0.23(+0.77%) | |
Nov 02, 2011 | 30.02 | 30.02 | 30.02 | 0 | -0.08(-0.27%) | |
Nov 01, 2011 | 30.17 | 30.17 | 30.10 | 30.10 | 11,400 | -0.04(-0.13%) |
Oct 31, 2011 | 30.41 | 30.41 | 29.90 | 30.14 | 274,300 | -2.64(-8.05%) |
Oct 28, 2011 | 32.34 | 32.78 | 32.34 | 32.78 | 10,100 | +1.04(+3.28%) |
Oct 27, 2011 | 31.67 | 31.74 | 31.62 | 31.74 | 237,000 | +0.99(+3.22%) |
Oct 25, 2011 | 30.75 | 30.75 | 30.75 | 0 | -0.13(-0.42%) | |
Oct 24, 2011 | 30.80 | 30.88 | 30.80 | 30.88 | 173,600 | +0.68(+2.25%) |
Oct 21, 2011 | 30.20 | 30.20 | 30.20 | 30.20 | 80,000 | -0.20(-0.66%) |
Oct 19, 2011 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -1.05(-3.34%) |
Oct 18, 2011 | 30.93 | 31.45 | 30.93 | 31.45 | 22,100 | +1.78(+6.00%) |
Oct 17, 2011 | 29.67 | 29.67 | 29.67 | 29.67 | 108,300 | +0.02(+0.07%) |
Oct 14, 2011 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | +0.13(+0.44%) |
Oct 13, 2011 | 29.52 | 29.52 | 29.52 | 29.52 | 300 | -0.96(-3.17%) |
Oct 12, 2011 | 30.47 | 30.48 | 30.47 | 30.48 | 36,000 | +0.93(+3.16%) |
Oct 07, 2011 | 29.55 | 29.55 | 29.55 | 0 | +0.55(+1.90%) | |
Oct 03, 2011 | 29.00 | 29.00 | 29.00 | 0 | -1.06(-3.53%) | |
Sep 30, 2011 | 30.06 | 30.06 | 30.06 | 30.06 | 200 | -0.02(-0.07%) |
Sep 29, 2011 | 30.08 | 30.08 | 30.08 | 30.08 | 100,000 | -0.00(-0.01%) |
Sep 28, 2011 | 30.04 | 30.09 | 30.04 | 30.09 | 33,200 | +0.74(+2.52%) |
Sep 26, 2011 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -2.31(-7.30%) |
Sep 16, 2011 | 31.66 | 31.66 | 31.66 | 0 | +0.54(+1.72%) | |
Sep 15, 2011 | 31.12 | 31.12 | 31.12 | 31.12 | 15,148 | +1.32(+4.43%) |
Sep 13, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -1.11(-3.58%) |
Sep 07, 2011 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.46(+1.49%) |
Sep 06, 2011 | 30.27 | 30.45 | 30.27 | 30.45 | 144,500 | -1.40(-4.40%) |
Sep 02, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 200 | -0.05(-0.16%) |
Aug 29, 2011 | 31.90 | 31.90 | 31.90 | 2,600 | +1.42(+4.66%) | |
Aug 24, 2011 | 30.48 | 30.48 | 30.48 | 0 | -0.24(-0.78%) | |
Aug 23, 2011 | 30.70 | 30.72 | 30.70 | 30.72 | 67,200 | -3.21(-9.46%) |
Aug 11, 2011 | 33.93 | 33.93 | 33.93 | 0 | -0.97(-2.78%) | |
Aug 09, 2011 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | -0.70(-1.97%) |
Aug 08, 2011 | 35.60 | 35.60 | 35.60 | 35.60 | 150 | -0.95(-2.60%) |
Aug 04, 2011 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | -2.00(-5.19%) |
Aug 03, 2011 | 39.02 | 39.02 | 38.55 | 38.55 | 563 | -1.23(-3.09%) |
Jul 19, 2011 | 39.78 | 39.78 | 39.78 | 0 | -0.12(-0.30%) | |
Jul 18, 2011 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | -0.06(-0.15%) |
Jul 15, 2011 | 39.96 | 39.96 | 39.96 | 39.96 | 77,934 | -0.69(-1.70%) |
Jul 14, 2011 | 40.70 | 40.70 | 40.65 | 40.65 | 350 | +0.47(+1.17%) |
Jul 13, 2011 | 40.18 | 40.18 | 40.18 | 40.18 | 22,000 | +0.47(+1.19%) |
Jul 12, 2011 | 39.66 | 39.71 | 36.66 | 39.71 | 132,700 | -0.31(-0.78%) |
Jul 11, 2011 | 40.02 | 40.02 | 40.02 | 40.02 | 209,000 | +0.18(+0.45%) |
Jul 07, 2011 | 39.84 | 39.84 | 39.84 | 0 | +1.23(+3.19%) | |
Jun 30, 2011 | 38.61 | 38.61 | 38.61 | 0 | +0.90(+2.39%) | |
Jun 27, 2011 | 37.71 | 37.71 | 37.71 | 0 | +0.38(+1.02%) | |
Jun 24, 2011 | 37.53 | 37.53 | 37.33 | 37.33 | 34,300 | +0.97(+2.66%) |
Jun 21, 2011 | 36.36 | 36.36 | 36.36 | 0 | -0.15(-0.41%) | |
Jun 17, 2011 | 36.51 | 36.51 | 36.51 | 36.51 | 0 | +0.16(+0.44%) |
Jun 16, 2011 | 36.35 | 36.35 | 36.35 | 36.35 | 100 | +0.15(+0.41%) |
Jun 15, 2011 | 37.11 | 37.11 | 36.20 | 36.20 | 1,550 | +0.27(+0.75%) |
Jun 14, 2011 | 36.08 | 36.08 | 35.76 | 35.93 | 69,000 | -0.35(-0.96%) |
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.