Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.89 | 18.93 | 18.80 | 18.84 | 13,303 | -0.18(-0.96%) |
Apr 27, 2012 | 19.03 | 19.03 | 18.94 | 19.02 | 8,223 | +0.02(+0.13%) |
Apr 26, 2012 | 18.91 | 19.01 | 18.82 | 18.99 | 8,949 | +0.06(+0.31%) |
Apr 25, 2012 | 18.89 | 18.95 | 18.76 | 18.94 | 8,102 | +0.16(+0.84%) |
Apr 24, 2012 | 18.84 | 18.94 | 18.71 | 18.78 | 17,293 | +0.03(+0.18%) |
Apr 23, 2012 | 18.67 | 18.76 | 18.66 | 18.75 | 9,554 | -0.26(-1.39%) |
Apr 11, 2012 | 19.17 | 19.01 | 19.01 | 19.01 | 2,660 | +0.20(+1.06%) |
Apr 10, 2012 | 18.90 | 18.90 | 18.81 | 18.81 | 665 | -0.12(-0.61%) |
Apr 09, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 241 | -0.16(-0.81%) |
Apr 05, 2012 | 19.47 | 19.47 | 19.08 | 19.08 | 2,381 | -0.36(-1.84%) |
Apr 04, 2012 | 19.33 | 19.44 | 19.33 | 19.44 | 33,620 | -0.31(-1.55%) |
Apr 03, 2012 | 19.71 | 19.75 | 19.71 | 19.75 | 2,417 | +0.00(+0.00%) |
Apr 02, 2012 | 19.30 | 19.75 | 19.30 | 19.75 | 37,636 | +0.41(+2.14%) |
Mar 30, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 241 | +0.26(+1.39%) |
Mar 29, 2012 | 19.07 | 19.07 | 19.07 | 19.07 | 453 | -0.31(-1.58%) |
Mar 28, 2012 | 19.37 | 19.37 | 19.37 | 19.37 | 241 | -0.03(-0.17%) |
Mar 26, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 1,088 | +0.19(+0.99%) |
Mar 20, 2012 | 19.37 | 19.22 | 19.22 | 19.22 | 3,990 | -0.38(-1.94%) |
Mar 19, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 604 | -0.09(-0.46%) |
Mar 14, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 483 | -0.22(-1.10%) |
Mar 13, 2012 | 19.83 | 19.92 | 19.83 | 19.91 | 2,654 | +0.19(+0.99%) |
Mar 08, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.76(+4.01%) |
Mar 06, 2012 | 19.44 | 18.95 | 18.95 | 18.95 | 2,660 | -0.56(-2.86%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.51 | 19.51 | 2,370 | -0.28(-1.40%) |
Mar 02, 2012 | 20.66 | 20.66 | 19.77 | 19.79 | 789 | -0.00(-0.02%) |
Mar 01, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 169 | +0.02(+0.08%) |
Feb 28, 2012 | 19.75 | 19.78 | 19.78 | 19.78 | 1,572 | +0.32(+1.64%) |
Feb 27, 2012 | 19.41 | 20.77 | 19.41 | 19.46 | 2,862 | -0.20(-1.00%) |
Feb 24, 2012 | 19.69 | 19.69 | 19.65 | 19.65 | 1,095 | -0.29(-1.47%) |
Feb 23, 2012 | 20.08 | 20.13 | 19.94 | 19.94 | 362 | +0.42(+2.17%) |
Feb 22, 2012 | 19.43 | 19.52 | 19.43 | 19.52 | 706 | -0.08(-0.42%) |
Feb 21, 2012 | 19.63 | 19.63 | 19.60 | 19.60 | 1,115 | -0.07(-0.35%) |
Feb 16, 2012 | 20.50 | 19.67 | 19.67 | 19.67 | 241 | +0.12(+0.59%) |
Feb 15, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 1,330 | +0.18(+0.93%) |
Feb 14, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 221 | -0.06(-0.33%) |
Feb 10, 2012 | 19.44 | 19.44 | 19.44 | 19.44 | 241 | -0.47(-2.37%) |
Feb 09, 2012 | 19.87 | 19.91 | 19.87 | 19.91 | 703 | -0.16(-0.79%) |
Feb 08, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 902 | +0.11(+0.55%) |
Feb 07, 2012 | 19.85 | 19.96 | 19.85 | 19.96 | 2,149 | -0.97(-4.62%) |
Feb 06, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 737 | +0.94(+4.72%) |
Feb 03, 2012 | 19.91 | 19.99 | 19.91 | 19.99 | 736 | +0.22(+1.12%) |
Feb 01, 2012 | 20.32 | 19.77 | 19.77 | 19.77 | 846 | +0.24(+1.24%) |
Jan 31, 2012 | 19.41 | 19.52 | 19.41 | 19.52 | 2,026 | +0.22(+1.16%) |
Jan 30, 2012 | 19.21 | 19.30 | 19.18 | 19.30 | 1,359 | -0.30(-1.52%) |
Jan 27, 2012 | 19.58 | 19.63 | 19.56 | 19.60 | 1,596 | -0.07(-0.34%) |
Jan 26, 2012 | 19.59 | 19.66 | 19.56 | 19.66 | 4,943 | +0.23(+1.19%) |
Jan 25, 2012 | 18.94 | 19.43 | 18.92 | 19.43 | 6,802 | +0.42(+2.21%) |
Jan 24, 2012 | 19.01 | 19.01 | 19.01 | 19.01 | 154 | +0.04(+0.23%) |
Jan 23, 2012 | 18.94 | 18.97 | 18.94 | 18.97 | 2,663 | +0.19(+0.99%) |
Jan 19, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 362 | +0.18(+0.94%) |
Jan 18, 2012 | 18.61 | 18.61 | 18.61 | 18.61 | 251 | +0.19(+1.05%) |
Jan 17, 2012 | 18.41 | 18.41 | 18.41 | 18.41 | 251 | +0.52(+2.90%) |
Jan 13, 2012 | 17.89 | 17.89 | 17.89 | 17.89 | 967 | -0.25(-1.37%) |
Jan 10, 2012 | 18.14 | 18.14 | 18.14 | 18.14 | 362 | +0.36(+2.00%) |
Jan 09, 2012 | 18.15 | 18.15 | 17.38 | 17.79 | 5,635 | -0.26(-1.42%) |
Jan 06, 2012 | 18.07 | 18.07 | 18.04 | 18.04 | 622 | -0.17(-0.96%) |
Jan 05, 2012 | 18.22 | 18.22 | 18.22 | 18.22 | 604 | -0.22(-1.21%) |
Jan 03, 2012 | 17.98 | 18.44 | 18.44 | 18.44 | 37,611 | +0.08(+0.45%) |
Dec 09, 2011 | 18.36 | 18.36 | 18.36 | 18.36 | 1,451 | +0.00(+0.00%) |
Dec 08, 2011 | 18.45 | 18.45 | 18.36 | 18.36 | 1,209 | -0.07(-0.40%) |
Nov 18, 2011 | 18.38 | 18.43 | 18.43 | 18.43 | 2,660 | -0.60(-3.17%) |
Nov 02, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 120 | +0.31(+1.63%) |
Oct 24, 2011 | 18.77 | 18.73 | 18.73 | 18.73 | 483 | +1.12(+6.34%) |
Oct 20, 2011 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.45(-2.47%) |
Oct 13, 2011 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.18(-1.00%) |
Oct 12, 2011 | 18.24 | 18.24 | 18.24 | 18.24 | 120 | +1.48(+8.83%) |
Oct 05, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 120 | -0.19(-1.12%) |
Oct 03, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.62(-3.53%) |
Sep 29, 2011 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Sep 27, 2011 | 17.56 | 17.57 | 17.57 | 17.57 | 241 | +0.47(+2.76%) |
Sep 22, 2011 | 17.04 | 17.10 | 17.10 | 17.10 | 362 | -0.79(-4.44%) |
Sep 15, 2011 | 18.41 | 17.89 | 17.89 | 17.89 | 725 | +0.15(+0.84%) |
Sep 12, 2011 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | -0.91(-4.88%) |
Sep 08, 2011 | 18.77 | 18.65 | 18.65 | 18.65 | 483 | -0.12(-0.62%) |
Sep 07, 2011 | 18.77 | 18.77 | 18.77 | 18.77 | 120 | +0.66(+3.65%) |
Sep 06, 2011 | 18.12 | 18.12 | 18.11 | 18.11 | 241 | -0.33(-1.79%) |
Sep 02, 2011 | 18.56 | 18.56 | 18.44 | 18.44 | 749 | -0.88(-4.54%) |
Sep 01, 2011 | 18.97 | 19.32 | 18.97 | 19.32 | 725 | -0.12(-0.60%) |
Aug 31, 2011 | 18.81 | 19.43 | 18.81 | 19.43 | 967 | +1.24(+6.82%) |
Aug 29, 2011 | 18.18 | 18.19 | 18.19 | 18.19 | 241 | +0.36(+1.99%) |
Aug 25, 2011 | 17.85 | 17.84 | 17.84 | 17.84 | 483 | -0.26(-1.42%) |
Aug 24, 2011 | 18.03 | 18.09 | 18.03 | 18.09 | 15,987 | -0.64(-3.40%) |
Aug 17, 2011 | 19.68 | 18.73 | 18.73 | 18.73 | 241 | +0.01(+0.04%) |
Aug 15, 2011 | 18.72 | 18.72 | 18.72 | 18.72 | 241 | +0.53(+2.91%) |
Aug 11, 2011 | 18.18 | 18.19 | 18.19 | 18.19 | 241 | +0.00(+0.00%) |
Aug 10, 2011 | 18.20 | 18.20 | 18.19 | 18.19 | 241 | +0.01(+0.05%) |
Aug 09, 2011 | 18.05 | 18.19 | 18.05 | 18.18 | 1,814 | +0.12(+0.64%) |
Aug 08, 2011 | 18.08 | 18.08 | 18.07 | 18.07 | 241 | -0.54(-2.89%) |
Aug 05, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 120 | -0.58(-3.02%) |
Aug 04, 2011 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.99(-4.93%) |
Aug 02, 2011 | 20.19 | 20.18 | 20.18 | 20.18 | 4,595 | -0.35(-1.68%) |
Jul 27, 2011 | 20.52 | 20.52 | 20.52 | 20.52 | 120 | -0.11(-0.52%) |
Jul 26, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 120 | +0.02(+0.12%) |
Jul 12, 2011 | 20.55 | 20.61 | 20.61 | 20.61 | 362 | -0.60(-2.85%) |
Jul 07, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 120 | +0.18(+0.87%) |
Jul 06, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 598 | -0.15(-0.70%) |
Jul 05, 2011 | 21.18 | 21.18 | 21.18 | 21.18 | 725 | +0.57(+2.78%) |
Jun 27, 2011 | 20.61 | 20.60 | 20.60 | 20.60 | 967 | +0.22(+1.07%) |
Jun 17, 2011 | 20.38 | 20.39 | 20.39 | 20.39 | 241 | -0.10(-0.51%) |
Jun 16, 2011 | 20.49 | 20.49 | 20.49 | 20.49 | 241 | -0.18(-0.88%) |
Jun 14, 2011 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | -0.19(-0.93%) |
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.