Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2012 | 52.47 | 52.47 | 52.47 | 52.47 | 300 | -0.27(-0.51%) |
Aug 17, 2012 | 52.74 | 52.74 | 52.74 | 52.74 | 100 | -1.21(-2.24%) |
Aug 11, 2012 | 53.95 | 53.95 | 53.95 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 53.95 | 53.95 | 53.95 | 53.95 | 100 | +0.18(+0.33%) |
Aug 09, 2012 | 53.77 | 53.77 | 53.77 | 53.77 | 100 | +3.60(+7.17%) |
Aug 02, 2012 | 50.17 | 50.17 | 50.17 | 50.17 | 1,300 | +0.35(+0.71%) |
Aug 01, 2012 | 49.82 | 49.82 | 49.82 | 49.82 | 1,000 | -1.30(-2.54%) |
Jul 31, 2012 | 48.97 | 51.12 | 48.91 | 51.12 | 2,000 | -1.07(-2.05%) |
Jul 30, 2012 | 52.19 | 52.19 | 52.19 | 52.19 | 100 | +0.35(+0.68%) |
Jul 27, 2012 | 51.84 | 51.84 | 51.84 | 51.84 | 306 | +1.89(+3.78%) |
Jul 20, 2012 | 50.71 | 49.95 | 49.95 | 49.95 | 2,100 | -2.00(-3.85%) |
Jul 09, 2012 | 51.81 | 51.95 | 51.95 | 51.95 | 500 | -1.63(-3.04%) |
Jun 27, 2012 | 53.98 | 53.58 | 53.58 | 53.58 | 500 | +0.10(+0.19%) |
Jun 26, 2012 | 53.48 | 53.48 | 53.48 | 53.48 | 200 | +0.38(+0.72%) |
Jun 22, 2012 | 53.10 | 53.10 | 53.10 | 53.10 | 3,900 | +0.56(+1.07%) |
Jun 21, 2012 | 52.47 | 52.54 | 52.47 | 52.54 | 2,300 | +0.61(+1.17%) |
Jun 19, 2012 | 51.93 | 51.93 | 51.93 | 51.93 | 300 | +1.42(+2.81%) |
Jun 15, 2012 | 50.51 | 50.51 | 50.51 | 50.51 | 300 | -0.06(-0.12%) |
Jun 14, 2012 | 50.57 | 50.57 | 50.57 | 50.57 | 198 | +0.12(+0.24%) |
Jun 07, 2012 | 50.76 | 50.45 | 50.45 | 50.45 | 200 | +0.29(+0.58%) |
Jun 01, 2012 | 50.16 | 50.16 | 50.16 | 50.16 | 500 | +0.48(+0.97%) |
May 22, 2012 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | +0.69(+1.41%) |
May 21, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 100 | +0.44(+0.91%) |
May 18, 2012 | 48.56 | 48.56 | 48.55 | 48.55 | 331 | -0.71(-1.44%) |
May 17, 2012 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -2.36(-4.57%) |
May 14, 2012 | 51.62 | 51.62 | 51.62 | 51.62 | 100 | +0.22(+0.43%) |
May 10, 2012 | 51.40 | 51.40 | 51.40 | 51.40 | 100 | +0.43(+0.84%) |
May 09, 2012 | 51.30 | 51.35 | 50.97 | 50.97 | 325 | -0.78(-1.51%) |
May 08, 2012 | 52.40 | 52.40 | 50.81 | 51.75 | 2,200 | -3.33(-6.05%) |
May 07, 2012 | 54.30 | 55.08 | 54.30 | 55.08 | 200 | +1.25(+2.32%) |
May 04, 2012 | 54.32 | 54.32 | 53.83 | 53.83 | 2,800 | +2.03(+3.92%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | +0.22(+0.43%) |
Apr 24, 2012 | 51.82 | 51.82 | 51.58 | 51.58 | 300 | -0.98(-1.87%) |
Apr 20, 2012 | 52.38 | 52.56 | 52.56 | 52.56 | 500 | +0.56(+1.08%) |
Apr 13, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.08(+2.12%) |
Apr 09, 2012 | 50.92 | 50.92 | 50.92 | 50.92 | 100 | -0.89(-1.72%) |
Apr 05, 2012 | 51.81 | 51.81 | 51.81 | 51.81 | 100 | +2.84(+5.80%) |
Apr 04, 2012 | 51.21 | 51.21 | 48.97 | 48.97 | 2,208 | -2.27(-4.43%) |
Apr 02, 2012 | 51.23 | 51.24 | 51.24 | 51.24 | 3,500 | +0.74(+1.47%) |
Mar 30, 2012 | 50.80 | 50.80 | 50.50 | 50.50 | 200 | +1.80(+3.70%) |
Mar 22, 2012 | 48.68 | 48.70 | 48.70 | 48.70 | 500 | +1.42(+3.00%) |
Mar 21, 2012 | 47.28 | 47.28 | 47.28 | 47.28 | 100 | -0.61(-1.27%) |
Mar 20, 2012 | 48.28 | 48.28 | 47.89 | 47.89 | 217 | -0.21(-0.44%) |
Mar 19, 2012 | 48.52 | 48.54 | 48.06 | 48.10 | 3,820 | -0.50(-1.03%) |
Mar 13, 2012 | 48.74 | 48.60 | 48.60 | 48.60 | 5,000 | +0.53(+1.10%) |
Mar 02, 2012 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -1.16(-2.36%) |
Feb 24, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.20(+0.41%) |
Feb 21, 2012 | 49.77 | 49.03 | 49.03 | 49.03 | 300 | -1.75(-3.44%) |
Feb 17, 2012 | 58.71 | 58.71 | 46.45 | 50.78 | 600 | -1.01(-1.95%) |
Feb 16, 2012 | 51.79 | 51.79 | 51.79 | 51.79 | 100 | +0.33(+0.64%) |
Feb 15, 2012 | 61.24 | 61.24 | 50.78 | 51.46 | 900 | +0.44(+0.86%) |
Feb 13, 2012 | 51.04 | 51.02 | 51.02 | 51.02 | 3,300 | -0.01(-0.02%) |
Feb 10, 2012 | 50.05 | 51.03 | 50.00 | 51.03 | 577 | +0.62(+1.23%) |
Feb 09, 2012 | 50.41 | 50.41 | 50.41 | 50.41 | 100 | +0.30(+0.60%) |
Feb 08, 2012 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | +0.96(+1.95%) |
Feb 07, 2012 | 49.45 | 49.45 | 49.15 | 49.15 | 700 | -0.39(-0.79%) |
Feb 06, 2012 | 47.30 | 49.54 | 47.30 | 49.54 | 7,405 | +2.04(+4.29%) |
Feb 03, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 1,068 | -0.26(-0.54%) |
Feb 02, 2012 | 47.76 | 47.76 | 47.76 | 47.76 | 390 | +1.74(+3.78%) |
Jan 30, 2012 | 46.08 | 46.02 | 46.02 | 46.02 | 4,200 | -3.88(-7.78%) |
Jan 26, 2012 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | -0.47(-0.93%) |
Jan 25, 2012 | 48.75 | 50.37 | 48.11 | 50.37 | 800 | -0.13(-0.26%) |
Jan 19, 2012 | 52.00 | 50.50 | 50.50 | 50.50 | 7,000 | +4.04(+8.70%) |
Jan 18, 2012 | 47.07 | 47.25 | 46.46 | 46.46 | 2,129 | -0.81(-1.71%) |
Jan 17, 2012 | 48.00 | 48.00 | 47.27 | 47.27 | 630 | -0.23(-0.48%) |
Jan 13, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.88(-1.82%) |
Jan 12, 2012 | 45.79 | 49.00 | 45.79 | 48.38 | 11,026 | +6.23(+14.78%) |
Jan 09, 2012 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | +0.90(+2.18%) |
Dec 28, 2011 | 41.25 | 41.25 | 41.25 | 41.25 | 100 | +0.17(+0.41%) |
Dec 27, 2011 | 41.08 | 41.08 | 41.08 | 41.08 | 122 | -0.19(-0.46%) |
Dec 22, 2011 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | -1.05(-2.48%) |
Dec 21, 2011 | 42.32 | 42.32 | 42.32 | 42.32 | 100 | +0.36(+0.86%) |
Dec 12, 2011 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | -0.35(-0.83%) |
Dec 08, 2011 | 42.31 | 42.31 | 42.31 | 42.31 | 100 | -0.12(-0.28%) |
Dec 02, 2011 | 42.48 | 42.43 | 42.43 | 42.43 | 500 | +0.60(+1.43%) |
Nov 21, 2011 | 41.00 | 41.83 | 41.83 | 41.83 | 700 | -0.92(-2.15%) |
Nov 17, 2011 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -1.94(-4.34%) |
Nov 15, 2011 | 44.69 | 44.69 | 44.69 | 44.69 | 100 | +0.17(+0.38%) |
Nov 14, 2011 | 43.20 | 45.21 | 42.96 | 44.52 | 4,080 | +1.12(+2.58%) |
Nov 11, 2011 | 42.94 | 44.61 | 42.94 | 43.40 | 6,100 | -0.78(-1.77%) |
Nov 10, 2011 | 44.00 | 44.18 | 44.00 | 44.18 | 210 | -1.04(-2.30%) |
Nov 09, 2011 | 45.91 | 45.91 | 44.68 | 45.22 | 1,225 | -0.89(-1.93%) |
Nov 08, 2011 | 46.50 | 46.50 | 46.11 | 46.11 | 800 | -0.38(-0.82%) |
Nov 07, 2011 | 44.40 | 47.26 | 44.40 | 46.49 | 3,100 | +1.73(+3.87%) |
Nov 04, 2011 | 44.10 | 44.77 | 44.02 | 44.76 | 3,008 | +1.00(+2.29%) |
Nov 03, 2011 | 43.76 | 43.76 | 43.76 | 43.76 | 100 | -0.07(-0.16%) |
Nov 02, 2011 | 43.51 | 43.86 | 43.00 | 43.83 | 1,200 | +0.56(+1.29%) |
Nov 01, 2011 | 42.50 | 43.27 | 42.50 | 43.27 | 900 | +0.25(+0.58%) |
Oct 27, 2011 | 42.83 | 43.02 | 43.02 | 43.02 | 300 | +0.97(+2.31%) |
Oct 25, 2011 | 42.14 | 42.05 | 42.05 | 42.05 | 900 | +1.17(+2.86%) |
Oct 17, 2011 | 41.64 | 40.88 | 40.88 | 40.88 | 3,100 | -0.55(-1.33%) |
Oct 14, 2011 | 41.29 | 41.43 | 41.29 | 41.43 | 400 | +3.77(+10.01%) |
Oct 05, 2011 | 37.80 | 37.66 | 37.66 | 37.66 | 1,300 | +1.18(+3.23%) |
Oct 04, 2011 | 36.49 | 36.49 | 36.48 | 36.48 | 500 | -0.74(-1.99%) |
Oct 03, 2011 | 37.22 | 37.22 | 37.22 | 37.22 | 240 | -1.14(-2.97%) |
Sep 29, 2011 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | -3.86(-9.14%) |
Sep 27, 2011 | 41.96 | 42.22 | 42.22 | 42.22 | 500 | +0.88(+2.13%) |
Sep 26, 2011 | 40.93 | 41.34 | 40.93 | 41.34 | 610 | +1.83(+4.63%) |
Sep 19, 2011 | 39.27 | 39.51 | 39.51 | 39.51 | 2,700 | -1.24(-3.04%) |
Sep 16, 2011 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +2.31(+6.01%) |
Sep 13, 2011 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -1.12(-2.83%) |
Sep 08, 2011 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.93(-2.30%) |
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.