Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.91 37.91 37.91 37.91 0 -0.13(-0.33%)
Apr 27, 2012 38.04 38.04 38.04 38.04 0 +0.09(+0.24%)
Apr 26, 2012 37.94 37.94 37.94 37.94 0 +0.30(+0.79%)
Apr 25, 2012 37.65 37.65 37.65 37.65 0 +0.47(+1.27%)
Apr 24, 2012 37.18 37.18 37.18 37.18 0 +0.19(+0.51%)
Apr 23, 2012 36.99 36.99 36.99 36.99 0 -0.38(-1.02%)
Apr 20, 2012 37.37 37.37 37.37 37.37 0 +0.02(+0.05%)
Apr 19, 2012 37.35 37.35 37.35 37.35 0 -0.15(-0.41%)
Apr 18, 2012 37.50 37.50 37.50 37.50 0 -0.20(-0.53%)
Apr 17, 2012 37.70 37.70 37.70 37.70 0 +0.59(+1.58%)
Apr 16, 2012 37.11 37.11 37.11 37.11 0 +0.01(+0.02%)
Apr 14, 2012 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Apr 13, 2012 37.10 37.10 37.10 37.10 0 +0.08(+0.22%)
Apr 11, 2012 37.02 37.02 37.02 0 +0.30(+0.81%)
Apr 10, 2012 36.72 36.72 36.72 0 -0.66(-1.77%)
Apr 09, 2012 37.38 37.38 37.38 37.38 0 -0.48(-1.27%)
Apr 05, 2012 37.86 37.86 37.86 37.86 0 -0.03(-0.07%)
Apr 04, 2012 37.89 37.89 37.89 37.89 0 -0.43(-1.11%)
Apr 03, 2012 38.32 38.32 38.32 38.32 0 -0.23(-0.59%)
Apr 02, 2012 38.54 38.54 38.54 38.54 0 +0.27(+0.71%)
Mar 30, 2012 38.27 38.27 38.27 38.27 0 +0.18(+0.48%)
Mar 29, 2012 38.09 38.09 38.09 38.09 0 -0.05(-0.14%)
Mar 28, 2012 38.14 38.14 38.14 38.14 0 -0.23(-0.59%)
Mar 27, 2012 38.37 38.37 38.37 38.37 0 -0.13(-0.33%)
Mar 26, 2012 38.50 38.50 38.50 38.50 0 +0.53(+1.41%)
Mar 23, 2012 37.96 37.96 37.96 37.96 0 +0.14(+0.38%)
Mar 22, 2012 37.82 37.82 37.82 37.82 0 -0.40(-1.04%)
Mar 21, 2012 38.22 38.22 38.22 38.22 0 -0.08(-0.21%)
Mar 20, 2012 38.30 38.30 38.30 38.30 0 -0.26(-0.68%)
Mar 19, 2012 38.56 38.56 38.56 38.56 0 +0.07(+0.19%)
Mar 16, 2012 38.49 38.49 38.49 38.49 0 +0.05(+0.12%)
Mar 15, 2012 38.44 38.44 38.44 38.44 0 +0.23(+0.61%)
Mar 13, 2012 38.21 38.21 38.21 0 +0.66(+1.75%)
Mar 12, 2012 37.55 37.55 37.55 37.55 0 -0.08(-0.22%)
Mar 09, 2012 37.63 37.63 37.63 37.63 0 +0.16(+0.43%)
Mar 08, 2012 37.47 37.47 37.47 37.47 0 +0.51(+1.37%)
Mar 07, 2012 36.96 36.96 36.96 36.96 0 +0.27(+0.74%)
Mar 06, 2012 36.69 36.69 36.69 36.69 0 -0.64(-1.72%)
Mar 05, 2012 37.33 37.33 37.33 37.33 0 -0.23(-0.62%)
Mar 02, 2012 37.57 37.57 37.57 37.57 0 -0.23(-0.60%)
Mar 01, 2012 37.79 37.79 37.79 37.79 0 +0.23(+0.62%)
Feb 29, 2012 37.56 37.56 37.56 37.56 0 -0.25(-0.67%)
Feb 28, 2012 37.81 37.81 37.81 37.81 0 +0.05(+0.12%)
Feb 27, 2012 37.77 37.77 37.77 37.77 0 +0.03(+0.07%)
Feb 24, 2012 37.74 37.74 37.74 37.74 0 +0.10(+0.26%)
Feb 23, 2012 37.64 37.64 37.64 37.64 0 +0.12(+0.31%)
Feb 22, 2012 37.52 37.52 37.52 37.52 0 -0.14(-0.38%)
Feb 21, 2012 37.67 37.67 37.67 37.67 0 -0.04(-0.10%)
Feb 17, 2012 37.70 37.70 37.70 37.70 0 +0.09(+0.24%)
Feb 16, 2012 37.61 37.61 37.61 37.61 0 +0.45(+1.21%)
Feb 15, 2012 37.16 37.16 37.16 37.16 0 -0.13(-0.34%)
Feb 14, 2012 37.29 37.29 37.29 37.29 0 -0.05(-0.15%)
Feb 13, 2012 37.34 37.34 37.13 37.34 0 +0.21(+0.56%)
Feb 10, 2012 37.13 37.13 37.13 37.13 0 -0.30(-0.80%)
Feb 09, 2012 37.43 37.43 37.43 37.43 0 +0.05(+0.15%)
Feb 08, 2012 37.38 37.38 37.38 37.38 0 +0.01(+0.02%)
Feb 07, 2012 37.37 37.37 37.37 37.37 0 -0.02(-0.05%)
Feb 06, 2012 37.39 37.39 37.39 37.39 0 -0.10(-0.26%)
Feb 03, 2012 37.49 37.49 37.49 37.49 0 +0.55(+1.49%)
Feb 02, 2012 36.94 36.94 36.94 36.94 0 +0.07(+0.20%)
Feb 01, 2012 36.86 36.86 36.86 36.86 0 +0.41(+1.11%)
Jan 31, 2012 36.49 36.46 36.46 36.46 0 -0.04(-0.10%)
Jan 30, 2012 36.49 36.49 36.49 36.49 0 -0.14(-0.39%)
Jan 27, 2012 36.64 36.64 36.64 36.64 0 -0.16(-0.44%)
Jan 26, 2012 36.80 36.80 36.80 36.80 0 +0.08(+0.22%)
Jan 24, 2012 36.72 36.72 36.72 0 +0.03(+0.07%)
Jan 23, 2012 36.69 36.69 36.69 36.69 0 -0.01(-0.02%)
Jan 20, 2012 36.70 36.70 36.70 36.70 0 +0.03(+0.07%)
Jan 19, 2012 36.67 36.67 36.67 36.67 0 +0.20(+0.54%)
Jan 18, 2012 36.48 36.48 36.48 36.48 0 +0.46(+1.28%)
Jan 17, 2012 36.02 36.02 36.02 36.02 0 +0.19(+0.53%)
Jan 13, 2012 35.83 35.83 35.83 35.83 0 -0.15(-0.43%)
Jan 12, 2012 35.98 35.98 35.98 35.98 0 +0.09(+0.25%)
Jan 11, 2012 35.89 35.89 35.89 35.89 0 -0.02(-0.05%)
Jan 10, 2012 35.91 35.91 35.91 35.91 0 +0.54(+1.53%)
Jan 06, 2012 35.37 35.37 35.37 0 -0.10(-0.28%)
Jan 05, 2012 35.46 35.46 35.46 35.46 0 +0.05(+0.15%)
Jan 04, 2012 35.46 35.41 35.41 35.41 0 +0.57(+1.63%)
Dec 30, 2011 34.84 34.84 34.84 34.84 0 -0.11(-0.31%)
Dec 29, 2011 34.95 34.95 34.60 34.95 0 +0.35(+1.02%)
Dec 28, 2011 34.60 35.08 34.60 34.60 0 -0.48(-1.36%)
Dec 27, 2011 35.08 35.08 35.08 35.08 0 +0.00(+0.00%)
Dec 23, 2011 35.08 35.08 35.08 35.08 0 +0.64(+1.86%)
Dec 21, 2011 34.44 34.44 34.33 34.44 0 +0.11(+0.31%)
Dec 20, 2011 34.33 34.33 33.35 34.33 0 +0.98(+2.94%)
Dec 19, 2011 33.35 33.35 33.35 33.35 0 -0.40(-1.17%)
Dec 16, 2011 33.74 33.74 33.74 33.74 0 +0.07(+0.21%)
Dec 15, 2011 33.67 35.03 33.67 33.67 0 +0.07(+0.21%)
Dec 14, 2011 34.04 33.60 33.60 33.60 0 -0.44(-1.29%)
Dec 13, 2011 34.45 34.04 34.04 34.04 0 -0.41(-1.20%)
Dec 12, 2011 34.45 34.45 34.45 34.45 0 -0.57(-1.62%)
Dec 09, 2011 35.02 35.02 35.02 35.02 0 +0.56(+1.62%)
Dec 08, 2011 34.46 34.46 34.46 34.46 0 -0.76(-2.17%)
Dec 07, 2011 35.23 35.23 35.23 35.23 0 +0.06(+0.18%)
Dec 06, 2011 35.16 35.16 35.16 35.16 0 +0.02(+0.05%)
Dec 05, 2011 35.15 35.15 35.15 35.15 0 +0.39(+1.11%)
Dec 02, 2011 34.76 34.76 34.76 34.76 0 -0.04(-0.13%)
Dec 01, 2011 34.80 34.80 34.80 34.80 0 -0.14(-0.41%)
Nov 30, 2011 34.95 34.95 34.95 34.95 0 +1.54(+4.60%)
Nov 29, 2011 33.41 33.41 33.41 33.41 0 +0.03(+0.08%)
Nov 28, 2011 33.39 33.39 33.39 33.39 0 +0.96(+2.96%)
Nov 25, 2011 32.42 32.42 32.42 32.42 0 -0.07(-0.22%)
Nov 23, 2011 33.24 32.50 32.50 32.50 0 -0.75(-2.24%)
Nov 22, 2011 33.24 33.24 33.24 33.24 0 -0.15(-0.46%)
Nov 21, 2011 33.39 33.39 33.39 33.39 0 -0.66(-1.95%)
Nov 18, 2011 34.06 34.06 34.06 34.06 0 -0.04(-0.11%)
Nov 17, 2011 34.09 34.09 34.09 34.09 0 -0.66(-1.91%)
Nov 16, 2011 34.76 34.76 34.76 34.76 0 -0.56(-1.58%)
Nov 15, 2011 35.32 35.32 35.32 35.32 0 +0.12(+0.33%)
Nov 14, 2011 35.20 35.20 35.20 35.20 0 -0.34(-0.96%)
Nov 11, 2011 35.54 35.54 35.54 35.54 0 +0.72(+2.06%)
Nov 10, 2011 34.82 34.82 34.82 34.82 0 +0.35(+1.02%)
Nov 09, 2011 34.47 34.47 34.47 34.47 0 -1.32(-3.69%)
Nov 08, 2011 35.79 35.79 35.79 35.79 0 +0.43(+1.22%)
Nov 07, 2011 35.36 35.36 35.36 35.36 0 +0.22(+0.61%)
Nov 04, 2011 35.15 35.15 35.15 35.15 0 -0.13(-0.38%)
Nov 03, 2011 35.28 35.28 35.28 35.28 0 +0.72(+2.08%)
Nov 02, 2011 34.56 34.56 34.56 34.56 0 +0.52(+1.53%)
Nov 01, 2011 34.04 34.04 34.04 34.04 0 -1.02(-2.90%)
Oct 31, 2011 35.06 35.06 35.06 35.06 0 -0.93(-2.57%)
Oct 28, 2011 35.98 35.98 35.98 35.98 0 +0.02(+0.05%)
Oct 27, 2011 35.96 35.96 35.96 35.96 0 +1.25(+3.60%)
Oct 26, 2011 34.71 34.71 34.71 34.71 0 +0.27(+0.78%)
Oct 25, 2011 34.45 34.45 34.45 34.45 0 -0.75(-2.12%)
Oct 24, 2011 35.19 35.19 35.19 35.19 0 +0.50(+1.45%)
Oct 21, 2011 34.69 34.69 34.69 34.69 0 +0.84(+2.47%)
Oct 20, 2011 33.85 33.85 33.85 33.85 0 +0.07(+0.21%)
Oct 19, 2011 33.78 33.78 33.78 33.78 0 -0.31(-0.92%)
Oct 18, 2011 34.09 34.09 34.09 34.09 0 +0.70(+2.10%)
Oct 17, 2011 33.39 33.39 33.39 33.39 0 -0.74(-2.16%)
Oct 14, 2011 34.13 34.13 34.13 34.13 0 +0.57(+1.69%)
Oct 13, 2011 33.56 33.56 33.56 33.56 0 -0.12(-0.35%)
Oct 12, 2011 33.68 33.68 33.68 33.68 0 +0.37(+1.11%)
Oct 11, 2011 33.31 33.31 33.31 33.31 0 -0.04(-0.13%)
Oct 10, 2011 33.36 33.36 33.36 33.36 0 +1.09(+3.37%)
Oct 07, 2011 32.27 32.27 32.27 32.27 0 -0.21(-0.64%)
Oct 06, 2011 32.48 32.48 32.48 32.48 0 +0.65(+2.03%)
Oct 05, 2011 31.83 31.83 31.83 31.83 0 +0.61(+1.96%)
Oct 04, 2011 31.22 31.22 30.41 31.22 0 -0.08(-0.26%)
Sep 30, 2011 31.30 31.30 31.30 31.30 0 -0.79(-2.46%)
Sep 29, 2011 32.09 32.09 32.09 32.09 0 +0.27(+0.85%)
Sep 28, 2011 31.82 31.82 31.82 31.82 0 -0.79(-2.42%)
Sep 27, 2011 32.61 32.61 32.61 32.61 0 +0.47(+1.45%)
Sep 26, 2011 32.15 32.15 32.15 32.15 0 +0.66(+2.11%)
Sep 23, 2011 31.48 31.48 31.48 31.48 0 +0.19(+0.60%)
Sep 22, 2011 31.29 31.29 31.29 31.29 0 -1.14(-3.52%)
Sep 21, 2011 32.43 32.43 32.43 32.43 0 -1.26(-3.75%)
Sep 19, 2011 33.70 33.70 33.70 0 -0.46(-1.34%)
Sep 16, 2011 34.15 34.15 34.15 34.15 0 +0.12(+0.34%)
Sep 15, 2011 34.04 34.04 34.04 34.04 0 +0.62(+1.85%)
Sep 14, 2011 33.42 33.42 32.97 33.42 0 +0.45(+1.36%)
Sep 13, 2011 32.97 32.97 32.97 32.97 0 +0.33(+1.01%)
Sep 12, 2011 32.46 32.64 32.64 32.64 0 +0.18(+0.55%)
Sep 09, 2011 32.46 32.46 32.46 32.46 0 -0.90(-2.71%)
Sep 08, 2011 33.36 33.36 33.36 33.36 0 -0.44(-1.30%)
Sep 07, 2011 33.80 33.80 33.80 33.80 0 +1.03(+3.14%)
Sep 06, 2011 32.77 32.77 32.77 32.77 0 -0.36(-1.08%)
Sep 02, 2011 33.13 33.13 33.13 33.13 0 -0.90(-2.63%)
Sep 01, 2011 34.03 34.03 34.03 34.03 0 -0.37(-1.07%)
Aug 31, 2011 34.39 34.39 34.39 34.39 0 +0.23(+0.68%)
Aug 30, 2011 34.16 34.16 34.16 34.16 0 +0.11(+0.32%)
Aug 29, 2011 34.05 34.05 34.05 34.05 0 +0.90(+2.73%)
Aug 26, 2011 33.15 33.15 33.15 33.15 0 +0.53(+1.62%)
Aug 25, 2011 32.62 32.62 32.62 32.62 0 -0.59(-1.78%)
Aug 24, 2011 33.21 33.21 33.21 33.21 0 +0.42(+1.28%)
Aug 23, 2011 32.79 32.79 32.79 32.79 0 +1.05(+3.30%)
Aug 22, 2011 31.74 31.74 31.74 31.74 0 +0.11(+0.34%)
Aug 19, 2011 31.64 31.64 31.64 31.64 0 -0.51(-1.59%)
Aug 18, 2011 32.15 32.15 32.15 32.15 0 -1.58(-4.70%)
Aug 17, 2011 33.73 33.73 33.73 33.73 0 +0.01(+0.03%)
Aug 16, 2011 33.72 33.72 33.72 33.72 0 -0.30(-0.87%)
Aug 15, 2011 34.02 34.02 34.02 34.02 0 +0.59(+1.77%)
Aug 12, 2011 33.43 33.43 33.43 33.43 0 +0.29(+0.86%)
Aug 11, 2011 33.14 33.14 33.14 33.14 0 +1.41(+4.46%)
Aug 10, 2011 31.73 31.73 31.73 31.73 0 -1.35(-4.09%)
Aug 09, 2011 31.68 33.08 33.08 33.08 0 +1.40(+4.41%)
Aug 08, 2011 31.68 31.68 31.68 31.68 0 -2.30(-6.77%)
Aug 05, 2011 33.98 33.98 33.98 33.98 0 -0.09(-0.26%)
Aug 04, 2011 34.07 34.07 34.07 34.07 0 -1.75(-4.87%)
Aug 03, 2011 35.82 35.82 35.82 35.82 0 +0.06(+0.18%)
Aug 02, 2011 35.75 35.75 35.75 35.75 0 -0.91(-2.49%)
Aug 01, 2011 36.67 36.67 36.67 36.67 0 -0.18(-0.49%)
Jul 29, 2011 36.85 36.85 36.85 36.85 0 -0.21(-0.58%)
Jul 28, 2011 37.06 37.06 37.06 37.06 0 -0.09(-0.24%)
Jul 27, 2011 37.15 37.15 37.15 37.15 0 -0.81(-2.15%)
Jul 26, 2011 37.97 37.97 37.97 37.97 0 -0.28(-0.73%)
Jul 25, 2011 38.24 38.24 38.24 38.24 0 -0.19(-0.49%)
Jul 22, 2011 38.43 38.43 38.43 38.43 0 -0.08(-0.21%)
Jul 21, 2011 38.51 38.51 38.51 38.51 0 +0.57(+1.51%)
Jul 20, 2011 37.94 37.94 37.94 37.94 0 -0.10(-0.26%)
Jul 19, 2011 38.04 38.04 38.04 38.04 0 +0.56(+1.51%)
Jul 18, 2011 37.47 37.47 37.47 37.47 0 -0.36(-0.95%)
Jul 15, 2011 37.83 37.83 37.83 37.83 0 +0.15(+0.40%)
Jul 14, 2011 37.68 37.68 37.68 37.68 0 -0.30(-0.80%)
Jul 13, 2011 37.98 37.98 37.98 37.98 0 +0.10(+0.26%)
Jul 12, 2011 37.88 37.88 37.88 37.88 0 -0.17(-0.45%)
Jul 11, 2011 38.05 38.05 38.05 38.05 0 -0.72(-1.85%)
Jul 08, 2011 38.77 38.77 38.77 38.77 0 -0.33(-0.85%)
Jul 07, 2011 39.10 39.10 39.10 39.10 0 +0.47(+1.20%)
Jul 06, 2011 38.64 38.64 38.64 38.64 0 +0.07(+0.19%)
Jul 05, 2011 38.56 38.56 38.56 38.56 0 -0.16(-0.42%)
Jul 01, 2011 38.73 38.73 38.73 38.73 0 +0.56(+1.45%)
Jun 30, 2011 38.17 38.17 38.17 38.17 0 +0.45(+1.19%)
Jun 29, 2011 37.72 37.72 37.72 37.72 0 +0.36(+0.96%)
Jun 28, 2011 37.37 37.37 37.37 37.37 0 +0.44(+1.19%)
Jun 27, 2011 36.93 36.93 36.93 36.93 0 +0.31(+0.86%)
Jun 24, 2011 36.61 36.61 36.61 36.61 0 -0.40(-1.09%)
Jun 23, 2011 37.02 37.02 37.02 37.02 0 -0.15(-0.41%)
Jun 22, 2011 37.17 37.17 37.17 37.17 0 -0.25(-0.67%)
Jun 21, 2011 37.42 37.42 37.42 37.42 0 +0.52(+1.40%)
Jun 20, 2011 36.90 36.90 36.90 36.90 0 +0.21(+0.58%)
Jun 17, 2011 36.69 36.69 36.69 36.69 0 +0.11(+0.29%)
Jun 16, 2011 36.58 36.58 36.58 36.58 0 +0.04(+0.10%)
Jun 15, 2011 36.54 36.54 36.54 36.54 0 -0.63(-1.68%)
Jun 14, 2011 37.17 37.17 37.17 37.17 0 +0.55(+1.51%)
Jun 13, 2011 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
Jun 10, 2011 36.61 36.61 36.61 36.61 0 -0.57(-1.54%)
Jun 09, 2011 37.19 37.19 37.19 37.19 0 +0.34(+0.92%)
Jun 08, 2011 36.85 36.85 36.85 36.85 0 -0.23(-0.63%)
Jun 07, 2011 37.08 37.08 37.08 37.08 0 +0.04(+0.10%)
Jun 06, 2011 37.04 37.04 37.04 37.04 0 -0.29(-0.79%)
Jun 03, 2011 37.34 37.34 37.34 37.34 0 -0.49(-1.30%)
May 24, 2011 37.83 37.83 37.83 37.83 0 -0.04(-0.09%)
May 23, 2011 37.86 37.86 37.86 37.86 0 -0.51(-1.33%)
May 20, 2011 38.37 38.37 38.37 38.37 0 -0.29(-0.76%)
May 19, 2011 38.67 38.67 38.67 38.67 0 +0.06(+0.16%)
May 18, 2011 38.61 38.61 38.61 38.61 0 +0.39(+1.03%)
May 17, 2011 38.21 38.21 38.21 38.21 0 -0.12(-0.30%)
May 16, 2011 38.33 38.33 38.33 38.33 0 -0.14(-0.37%)
May 13, 2011 38.47 38.47 38.47 38.47 0 -0.37(-0.94%)
May 12, 2011 38.84 38.84 38.84 38.84 0 +0.23(+0.60%)
May 11, 2011 38.61 38.61 38.61 38.61 0 -0.43(-1.10%)
May 10, 2011 39.03 39.03 39.03 39.03 0 +0.31(+0.81%)
May 09, 2011 38.72 38.72 38.72 38.72 0 +0.23(+0.60%)
May 06, 2011 38.49 38.49 38.49 38.49 0 +0.18(+0.47%)
May 05, 2011 38.31 38.31 38.31 38.31 0 -0.32(-0.83%)
May 04, 2011 38.63 38.63 38.63 38.63 0 -0.32(-0.83%)
May 03, 2011 38.95 38.95 38.95 38.95 0 -0.19(-0.48%)
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.