Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.89 | 27.89 | 27.89 | 27.89 | 300 | -0.07(-0.25%) |
Mar 27, 2013 | 27.96 | 27.96 | 27.96 | 27.96 | 100 | +0.74(+2.71%) |
Mar 25, 2013 | 27.22 | 27.22 | 27.22 | 0 | -0.12(-0.43%) | |
Mar 22, 2013 | 27.26 | 27.34 | 27.26 | 27.34 | 1,400 | +0.23(+0.86%) |
Mar 21, 2013 | 27.09 | 27.17 | 27.07 | 27.11 | 25,100 | +0.08(+0.29%) |
Mar 19, 2013 | 27.03 | 27.03 | 27.03 | 0 | -0.41(-1.50%) | |
Mar 18, 2013 | 27.44 | 27.44 | 27.44 | 27.44 | 25,700 | -0.06(-0.22%) |
Mar 15, 2013 | 27.36 | 27.50 | 27.33 | 27.50 | 3,884 | +0.09(+0.31%) |
Mar 14, 2013 | 27.43 | 27.43 | 27.40 | 27.41 | 700 | +0.06(+0.23%) |
Mar 13, 2013 | 27.35 | 27.35 | 27.35 | 27.35 | 1,200 | -0.14(-0.51%) |
Mar 11, 2013 | 27.49 | 27.49 | 27.49 | 0 | -0.40(-1.44%) | |
Mar 08, 2013 | 28.05 | 28.05 | 27.89 | 27.89 | 21,000 | -0.30(-1.06%) |
Mar 07, 2013 | 28.91 | 28.91 | 28.19 | 28.19 | 500 | -1.27(-4.30%) |
Mar 05, 2013 | 29.46 | 29.46 | 29.46 | 0 | -0.46(-1.54%) | |
Feb 28, 2013 | 29.92 | 29.92 | 29.92 | 5,800 | -0.78(-2.54%) | |
Feb 26, 2013 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -0.25(-0.82%) |
Feb 21, 2013 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | -0.14(-0.44%) |
Feb 20, 2013 | 31.09 | 31.09 | 31.09 | 31.09 | 1,502 | -0.16(-0.51%) |
Feb 15, 2013 | 31.25 | 31.25 | 31.25 | 0 | -0.17(-0.54%) | |
Feb 06, 2013 | 31.42 | 31.42 | 31.42 | 0 | +0.72(+2.35%) | |
Feb 04, 2013 | 30.79 | 30.79 | 30.69 | 30.70 | 1,600 | +0.03(+0.10%) |
Jan 31, 2013 | 30.67 | 30.67 | 30.67 | 0 | -0.10(-0.32%) | |
Jan 30, 2013 | 30.77 | 30.77 | 30.77 | 30.77 | 100 | +0.62(+2.05%) |
Jan 28, 2013 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Jan 23, 2013 | 30.15 | 30.15 | 30.15 | 0 | +0.11(+0.38%) | |
Jan 22, 2013 | 30.04 | 30.04 | 30.04 | 30.04 | 300 | +0.11(+0.36%) |
Jan 18, 2013 | 29.93 | 29.93 | 29.93 | 29.93 | 400 | -0.07(-0.24%) |
Jan 17, 2013 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | -0.22(-0.73%) |
Jan 12, 2013 | 30.22 | 30.22 | 30.22 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 30.22 | 30.22 | 30.22 | 30.22 | 400 | +0.57(+1.94%) |
Jan 09, 2013 | 29.65 | 29.65 | 29.65 | 0 | -0.04(-0.13%) | |
Jan 07, 2013 | 29.69 | 29.69 | 29.69 | 0 | +0.20(+0.69%) | |
Jan 02, 2013 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | +0.64(+2.23%) |
Dec 24, 2012 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | -0.00(-0.01%) |
Dec 21, 2012 | 28.85 | 28.85 | 28.85 | 28.85 | 345 | +0.21(+0.72%) |
Dec 17, 2012 | 28.64 | 28.64 | 28.64 | 0 | -0.38(-1.32%) | |
Dec 03, 2012 | 29.02 | 29.02 | 29.02 | 0 | -0.12(-0.42%) | |
Nov 30, 2012 | 29.15 | 29.15 | 29.15 | 29.15 | 12,643 | +0.38(+1.32%) |
Nov 26, 2012 | 28.77 | 28.77 | 28.77 | 0 | +1.20(+4.34%) | |
Nov 16, 2012 | 27.57 | 27.57 | 27.57 | 0 | -1.05(-3.66%) | |
Nov 13, 2012 | 28.62 | 28.62 | 28.62 | 0 | -0.09(-0.32%) | |
Nov 12, 2012 | 28.71 | 28.71 | 28.71 | 28.71 | 2,300 | -0.21(-0.72%) |
Nov 07, 2012 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | -0.55(-1.87%) |
Nov 04, 2012 | 29.47 | 29.47 | 29.47 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 29.47 | 29.47 | 29.47 | 29.47 | 200 | +0.07(+0.23%) |
Oct 31, 2012 | 29.40 | 29.40 | 29.40 | 0 | -0.21(-0.72%) | |
Oct 23, 2012 | 29.61 | 29.61 | 29.61 | 0 | -0.14(-0.46%) | |
Oct 17, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.26(+0.88%) |
Oct 16, 2012 | 29.49 | 29.49 | 29.49 | 29.49 | 200 | -0.41(-1.36%) |
Oct 10, 2012 | 29.90 | 29.90 | 29.90 | 0 | -0.66(-2.16%) | |
Oct 09, 2012 | 30.59 | 30.59 | 30.56 | 30.56 | 752 | +0.26(+0.86%) |
Oct 04, 2012 | 30.30 | 30.30 | 30.30 | 0 | +0.11(+0.37%) | |
Oct 02, 2012 | 30.19 | 30.19 | 30.19 | 0 | -0.05(-0.15%) | |
Sep 28, 2012 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.05(+0.17%) |
Sep 27, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 8,795 | +0.58(+1.95%) |
Sep 26, 2012 | 29.61 | 29.61 | 29.61 | 29.61 | 1,200 | -0.68(-2.26%) |
Sep 19, 2012 | 30.29 | 30.29 | 30.29 | 0 | +0.02(+0.07%) | |
Sep 14, 2012 | 30.27 | 30.27 | 30.27 | 0 | +0.65(+2.20%) | |
Sep 13, 2012 | 29.62 | 29.62 | 29.62 | 29.62 | 400 | -0.16(-0.54%) |
Sep 12, 2012 | 29.78 | 29.78 | 29.78 | 29.78 | 550 | +0.18(+0.61%) |
Sep 11, 2012 | 29.63 | 29.63 | 29.60 | 29.60 | 1,000 | +0.54(+1.85%) |
Sep 07, 2012 | 29.06 | 29.06 | 29.06 | 0 | +0.56(+1.96%) | |
Sep 05, 2012 | 28.50 | 28.50 | 28.50 | 0 | +1.88(+7.08%) | |
Aug 23, 2012 | 26.62 | 26.62 | 26.62 | 0 | -0.31(-1.15%) | |
Aug 22, 2012 | 26.92 | 26.93 | 26.92 | 26.93 | 200 | +0.34(+1.28%) |
Aug 15, 2012 | 26.59 | 26.59 | 26.59 | 0 | -0.04(-0.15%) | |
Aug 09, 2012 | 26.63 | 26.63 | 26.63 | 0 | +0.47(+1.81%) | |
Aug 03, 2012 | 26.16 | 26.16 | 26.16 | 0 | +0.20(+0.76%) | |
Aug 02, 2012 | 25.94 | 25.96 | 25.94 | 25.96 | 400 | -0.36(-1.36%) |
Aug 01, 2012 | 26.32 | 26.32 | 26.32 | 26.32 | 200 | +1.29(+5.15%) |
Jul 24, 2012 | 25.03 | 25.03 | 25.03 | 0 | -0.53(-2.07%) | |
Jul 18, 2012 | 25.56 | 25.56 | 25.56 | 0 | +0.19(+0.75%) | |
Jul 17, 2012 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | +0.01(+0.04%) |
Jul 12, 2012 | 25.36 | 25.36 | 25.36 | 0 | -0.43(-1.67%) | |
Jul 10, 2012 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.16(-0.62%) |
Jul 09, 2012 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | -0.15(-0.57%) |
Jul 06, 2012 | 26.23 | 26.23 | 26.00 | 26.10 | 11,000 | +0.28(+1.08%) |
Jun 29, 2012 | 25.82 | 25.82 | 25.82 | 0 | +0.89(+3.58%) | |
Jun 28, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | -0.59(-2.32%) |
Jun 27, 2012 | 25.52 | 25.53 | 25.52 | 25.52 | 600 | +0.10(+0.38%) |
Jun 26, 2012 | 24.98 | 25.42 | 24.98 | 25.42 | 200 | -0.92(-3.48%) |
Jun 19, 2012 | 26.34 | 26.34 | 26.34 | 0 | +1.00(+3.95%) | |
Jun 15, 2012 | 25.34 | 25.34 | 25.34 | 0 | +0.10(+0.38%) | |
Jun 14, 2012 | 25.20 | 25.24 | 25.20 | 25.24 | 700 | -0.26(-1.02%) |
Jun 12, 2012 | 25.50 | 25.50 | 25.50 | 0 | -0.77(-2.93%) | |
Jun 11, 2012 | 26.31 | 26.32 | 26.27 | 26.27 | 2,080 | +0.43(+1.66%) |
Jun 07, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | -0.13(-0.51%) |
Jun 06, 2012 | 25.34 | 26.00 | 25.34 | 25.97 | 400 | +1.26(+5.11%) |
Jun 05, 2012 | 24.82 | 24.82 | 24.55 | 24.71 | 400 | +0.02(+0.08%) |
Jun 04, 2012 | 24.69 | 24.69 | 24.69 | 24.69 | 100 | -1.04(-4.04%) |
May 31, 2012 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.02(+0.10%) |
May 30, 2012 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.29(-1.10%) |
May 29, 2012 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | +0.82(+3.25%) |
May 24, 2012 | 25.17 | 25.17 | 25.17 | 0 | +0.44(+1.80%) | |
May 23, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 400 | -0.64(-2.53%) |
May 22, 2012 | 25.37 | 25.37 | 25.37 | 25.37 | 200 | -0.26(-1.00%) |
May 17, 2012 | 25.63 | 25.63 | 25.63 | 0 | -0.50(-1.89%) | |
May 16, 2012 | 26.13 | 26.15 | 26.12 | 26.12 | 800 | -0.82(-3.06%) |
May 14, 2012 | 26.95 | 26.95 | 26.95 | 0 | -0.84(-3.03%) | |
May 11, 2012 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | +0.32(+1.18%) |
May 10, 2012 | 27.54 | 27.54 | 27.47 | 27.47 | 400 | -0.12(-0.45%) |
May 08, 2012 | 27.59 | 27.59 | 27.59 | 0 | -1.30(-4.51%) | |
May 03, 2012 | 28.89 | 28.89 | 28.89 | 0 | -0.33(-1.12%) | |
Apr 26, 2012 | 29.22 | 29.22 | 29.22 | 0 | +0.27(+0.92%) | |
Apr 23, 2012 | 28.95 | 28.95 | 28.95 | 0 | -0.02(-0.07%) | |
Apr 20, 2012 | 28.93 | 28.98 | 28.93 | 28.98 | 600 | +0.12(+0.43%) |
Apr 18, 2012 | 28.85 | 28.85 | 28.85 | 0 | -0.13(-0.43%) | |
Apr 17, 2012 | 28.98 | 28.98 | 28.98 | 28.98 | 300 | +0.34(+1.20%) |
Apr 16, 2012 | 28.75 | 28.75 | 28.63 | 28.63 | 600 | -0.29(-1.00%) |
Apr 13, 2012 | 28.97 | 28.97 | 28.92 | 28.92 | 200 | +0.06(+0.21%) |
Apr 11, 2012 | 28.86 | 28.86 | 28.86 | 0 | +0.34(+1.19%) | |
Apr 10, 2012 | 28.59 | 28.59 | 28.52 | 28.52 | 4,200 | -0.45(-1.55%) |
Apr 09, 2012 | 28.70 | 28.97 | 28.68 | 28.97 | 1,500 | -0.21(-0.73%) |
Apr 05, 2012 | 29.02 | 29.18 | 29.02 | 29.18 | 900 | -0.20(-0.67%) |
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.