Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.00 | 48.25 | 47.00 | 47.00 | 500 | -0.50(-1.05%) |
May 23, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -1.75(-3.55%) |
May 22, 2012 | 49.25 | 49.25 | 49.25 | 49.25 | 1,395 | -2.25(-4.37%) |
May 14, 2012 | 51.50 | 51.50 | 51.50 | 184 | -0.50(-0.96%) | |
May 11, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -0.05(-0.10%) |
May 10, 2012 | 52.05 | 52.05 | 52.05 | 52.05 | 409 | -0.20(-0.38%) |
May 09, 2012 | 52.25 | 52.25 | 52.25 | 52.25 | 1,425 | -0.25(-0.48%) |
May 08, 2012 | 52.00 | 52.50 | 51.90 | 52.50 | 1,845 | -2.50(-4.55%) |
May 01, 2012 | 55.00 | 55.00 | 55.00 | 0 | +2.30(+4.36%) | |
Apr 26, 2012 | 52.70 | 52.70 | 52.70 | 0 | +0.70(+1.35%) | |
Apr 24, 2012 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Apr 19, 2012 | 54.00 | 54.00 | 54.00 | 0 | +1.75(+3.35%) | |
Apr 17, 2012 | 52.25 | 52.25 | 52.25 | 0 | +0.45(+0.87%) | |
Apr 16, 2012 | 51.65 | 51.80 | 51.80 | 51.80 | 178 | +0.30(+0.58%) |
Apr 13, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 100 | +0.60(+1.18%) |
Apr 10, 2012 | 50.90 | 50.90 | 50.90 | 0 | -0.60(-1.17%) | |
Mar 27, 2012 | 51.50 | 51.50 | 51.50 | 0 | +0.20(+0.39%) | |
Mar 13, 2012 | 51.30 | 51.30 | 51.30 | 0 | -0.30(-0.58%) | |
Mar 08, 2012 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +1.80(+3.61%) |
Mar 06, 2012 | 49.80 | 49.80 | 49.80 | 0 | -1.70(-3.30%) | |
Mar 05, 2012 | 51.50 | 51.50 | 51.50 | 51.50 | 141 | -1.50(-2.83%) |
Mar 02, 2012 | 53.00 | 53.00 | 53.00 | 53.00 | 180 | +0.25(+0.47%) |
Mar 01, 2012 | 52.05 | 52.75 | 52.05 | 52.75 | 324 | -1.00(-1.86%) |
Feb 29, 2012 | 53.75 | 53.75 | 53.75 | 53.75 | 275 | +0.00(+0.00%) |
Feb 27, 2012 | 53.75 | 53.75 | 53.75 | 0 | +0.40(+0.75%) | |
Feb 23, 2012 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | +0.10(+0.19%) |
Feb 22, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 195 | +0.58(+1.10%) |
Feb 21, 2012 | 53.35 | 53.35 | 52.67 | 52.67 | 379 | -1.13(-2.10%) |
Feb 15, 2012 | 53.80 | 53.80 | 53.80 | 0 | +0.40(+0.75%) | |
Feb 13, 2012 | 53.40 | 53.40 | 53.40 | 0 | +0.15(+0.28%) | |
Feb 10, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 200 | -1.52(-2.78%) |
Feb 09, 2012 | 54.77 | 54.77 | 54.77 | 54.77 | 100 | +0.62(+1.14%) |
Feb 07, 2012 | 54.15 | 54.15 | 54.15 | 0 | +0.35(+0.65%) | |
Feb 06, 2012 | 53.80 | 53.80 | 53.80 | 53.80 | 335 | -0.05(-0.09%) |
Feb 02, 2012 | 53.85 | 53.85 | 53.85 | 0 | +0.60(+1.13%) | |
Jan 31, 2012 | 53.25 | 53.25 | 53.25 | 0 | -0.75(-1.39%) | |
Jan 25, 2012 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +1.05(+1.98%) |
Jan 23, 2012 | 52.95 | 52.95 | 52.95 | 0 | +1.60(+3.12%) | |
Jan 17, 2012 | 51.35 | 51.35 | 51.35 | 0 | +0.07(+0.14%) | |
Jan 13, 2012 | 51.25 | 51.28 | 51.25 | 51.28 | 400 | +0.03(+0.06%) |
Jan 12, 2012 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.25(+0.49%) |
Jan 09, 2012 | 51.00 | 51.00 | 51.00 | 0 | +0.25(+0.49%) | |
Jan 04, 2012 | 50.75 | 50.75 | 50.75 | 0 | +0.50(+1.00%) | |
Dec 29, 2011 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.75(+1.52%) |
Dec 23, 2011 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +0.50(+1.02%) |
Dec 21, 2011 | 49.20 | 49.20 | 49.00 | 49.00 | 2,406 | +0.45(+0.93%) |
Dec 16, 2011 | 48.55 | 48.55 | 48.55 | 48.55 | 0 | +0.25(+0.52%) |
Dec 14, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | -1.00(-2.03%) |
Dec 13, 2011 | 49.30 | 49.30 | 49.30 | 49.30 | 132 | -1.80(-3.52%) |
Dec 07, 2011 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | +0.20(+0.39%) |
Dec 05, 2011 | 50.90 | 50.90 | 50.90 | 0 | +0.90(+1.80%) | |
Dec 02, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 400 | +3.75(+8.11%) |
Nov 28, 2011 | 46.25 | 46.25 | 46.25 | 0 | +1.70(+3.82%) | |
Nov 23, 2011 | 44.55 | 44.55 | 44.55 | 0 | -2.55(-5.41%) | |
Nov 22, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 375 | +0.70(+1.51%) |
Nov 21, 2011 | 46.40 | 46.40 | 46.40 | 46.40 | 109 | -2.20(-4.53%) |
Nov 16, 2011 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | -2.33(-4.57%) |
Nov 11, 2011 | 50.93 | 50.93 | 50.93 | 0 | +1.98(+4.04%) | |
Nov 10, 2011 | 48.95 | 48.95 | 48.95 | 48.95 | 412 | -2.55(-4.95%) |
Nov 08, 2011 | 51.50 | 51.50 | 51.50 | 0 | +0.05(+0.10%) | |
Nov 07, 2011 | 51.45 | 51.45 | 51.45 | 51.45 | 500 | -1.05(-2.00%) |
Oct 31, 2011 | 52.50 | 52.50 | 52.50 | 0 | -1.45(-2.69%) | |
Oct 28, 2011 | 53.95 | 53.95 | 53.95 | 53.95 | 276 | +3.60(+7.15%) |
Oct 25, 2011 | 50.35 | 50.35 | 50.35 | 0 | -0.30(-0.59%) | |
Oct 24, 2011 | 50.65 | 50.65 | 50.65 | 50.65 | 125 | +2.60(+5.41%) |
Oct 18, 2011 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | -0.65(-1.33%) |
Oct 13, 2011 | 48.70 | 48.70 | 48.70 | 0 | +0.25(+0.52%) | |
Oct 12, 2011 | 47.80 | 48.45 | 47.80 | 48.45 | 1,200 | +0.95(+2.00%) |
Oct 10, 2011 | 47.50 | 47.50 | 47.50 | 0 | +2.75(+6.15%) | |
Oct 07, 2011 | 44.75 | 44.75 | 44.75 | 44.75 | 347 | +0.00(+0.00%) |
Oct 06, 2011 | 43.80 | 44.75 | 43.80 | 44.75 | 1,069 | +3.10(+7.44%) |
Oct 05, 2011 | 41.30 | 41.65 | 41.30 | 41.65 | 8,919 | +1.35(+3.35%) |
Oct 04, 2011 | 40.65 | 40.65 | 40.30 | 40.30 | 736 | -0.45(-1.10%) |
Oct 03, 2011 | 40.00 | 40.75 | 40.00 | 40.75 | 4,107 | -4.25(-9.44%) |
Sep 28, 2011 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +4.35(+10.70%) |
Sep 22, 2011 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -4.65(-10.26%) |
Sep 20, 2011 | 45.30 | 45.30 | 45.30 | 0 | -0.95(-2.05%) | |
Sep 19, 2011 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | -1.25(-2.63%) |
Sep 12, 2011 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | -2.75(-5.47%) |
Sep 07, 2011 | 50.25 | 50.25 | 50.25 | 0 | +1.55(+3.18%) | |
Sep 06, 2011 | 48.70 | 48.70 | 48.70 | 48.70 | 141 | -3.20(-6.17%) |
Aug 30, 2011 | 51.90 | 51.90 | 51.90 | 0 | -0.10(-0.19%) | |
Aug 29, 2011 | 50.50 | 52.00 | 50.50 | 52.00 | 1,278 | +1.95(+3.90%) |
Aug 26, 2011 | 49.75 | 50.05 | 49.75 | 50.05 | 2,256 | +0.40(+0.81%) |
Aug 25, 2011 | 48.65 | 49.65 | 48.65 | 49.65 | 400 | +1.00(+2.06%) |
Aug 24, 2011 | 48.65 | 48.65 | 48.65 | 48.65 | 400 | -1.45(-2.89%) |
Aug 23, 2011 | 50.10 | 50.10 | 50.10 | 50.10 | 226 | +1.55(+3.19%) |
Aug 22, 2011 | 48.60 | 48.60 | 48.55 | 48.55 | 547 | -1.10(-2.22%) |
Aug 17, 2011 | 49.65 | 49.65 | 49.65 | 0 | -0.50(-1.00%) | |
Aug 15, 2011 | 50.15 | 50.15 | 50.15 | 0 | -0.70(-1.38%) | |
Aug 12, 2011 | 50.85 | 50.85 | 50.85 | 50.85 | 400 | -0.25(-0.49%) |
Aug 11, 2011 | 51.10 | 51.10 | 51.10 | 51.10 | 300 | +3.55(+7.47%) |
Aug 10, 2011 | 49.60 | 49.60 | 47.50 | 47.55 | 1,581 | +2.55(+5.67%) |
Aug 08, 2011 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -4.00(-8.16%) |
Aug 05, 2011 | 49.00 | 49.00 | 49.00 | 49.00 | 315 | -2.95(-5.68%) |
Aug 03, 2011 | 51.95 | 51.95 | 51.95 | 0 | -2.30(-4.24%) | |
Jul 29, 2011 | 54.25 | 54.25 | 54.25 | 0 | -0.40(-0.73%) | |
Jul 28, 2011 | 54.65 | 54.65 | 54.65 | 54.65 | 535 | +0.65(+1.20%) |
Jul 26, 2011 | 54.00 | 54.00 | 54.00 | 0 | +0.60(+1.12%) | |
Jul 25, 2011 | 53.40 | 53.40 | 53.40 | 53.40 | 445 | -1.10(-2.02%) |
Jul 22, 2011 | 54.50 | 54.50 | 54.50 | 54.50 | 118 | -0.35(-0.64%) |
Jul 21, 2011 | 54.85 | 54.85 | 54.85 | 54.85 | 395 | +1.30(+2.43%) |
Jul 20, 2011 | 52.70 | 53.55 | 52.70 | 53.55 | 1,165 | +2.15(+4.18%) |
Jul 18, 2011 | 51.40 | 51.40 | 51.40 | 0 | -0.40(-0.77%) | |
Jul 15, 2011 | 52.50 | 52.50 | 51.80 | 51.80 | 1,209 | -1.00(-1.89%) |
Jul 14, 2011 | 52.60 | 52.80 | 52.60 | 52.80 | 661 | -0.95(-1.77%) |
Jul 11, 2011 | 53.75 | 53.75 | 53.75 | 0 | -1.50(-2.71%) | |
Jul 08, 2011 | 55.25 | 55.25 | 55.25 | 55.25 | 540 | -0.55(-0.99%) |
Jul 07, 2011 | 55.05 | 55.80 | 55.05 | 55.80 | 1,231 | +0.00(+0.00%) |
Jul 05, 2011 | 55.80 | 55.80 | 55.80 | 0 | -0.70(-1.24%) | |
Jul 01, 2011 | 56.50 | 56.50 | 56.50 | 56.50 | 305 | +1.30(+2.36%) |
Jun 29, 2011 | 55.20 | 55.20 | 55.20 | 0 | +1.45(+2.70%) | |
Jun 28, 2011 | 53.75 | 53.75 | 53.75 | 53.75 | 335 | +0.75(+1.42%) |
Jun 27, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 670 | -0.75(-1.40%) |
Jun 24, 2011 | 53.75 | 53.75 | 53.75 | 53.75 | 165 | -0.45(-0.83%) |
Jun 22, 2011 | 54.20 | 54.20 | 54.20 | 185 | +1.10(+2.07%) | |
Jun 21, 2011 | 53.65 | 53.65 | 53.10 | 53.10 | 600 | +0.10(+0.19%) |
Jun 17, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +1.15(+2.22%) |
Jun 13, 2011 | 51.85 | 51.85 | 51.85 | 0 | -0.65(-1.24%) | |
Jun 08, 2011 | 52.50 | 52.50 | 52.50 | 0 | -0.50(-0.94%) | |
Jun 07, 2011 | 53.00 | 53.00 | 53.00 | 53.00 | 200 | +0.50(+0.95%) |
Jun 06, 2011 | 52.50 | 52.50 | 52.50 | 52.50 | 200 | -0.05(-0.10%) |
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.