Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.35(-1.50%) |
May 30, 2013 | 22.55 | 23.35 | 22.55 | 23.35 | 1,335 | +0.00(+0.00%) |
May 22, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.65(+2.86%) | |
May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 350 | +0.00(+0.00%) |
May 17, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.10(+0.44%) | |
May 16, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 1,278 | +0.00(+0.00%) |
May 10, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.65(-2.80%) | |
May 06, 2013 | 23.25 | 23.25 | 23.25 | 0 | +0.14(+0.61%) | |
May 03, 2013 | 23.12 | 23.25 | 23.11 | 23.11 | 652 | +0.16(+0.70%) |
May 02, 2013 | 23.00 | 23.05 | 22.60 | 22.95 | 5,648 | -0.10(-0.43%) |
Apr 30, 2013 | 23.05 | 23.05 | 23.05 | 0 | -0.05(-0.22%) | |
Apr 29, 2013 | 23.05 | 23.10 | 22.60 | 23.10 | 2,464 | +0.00(+0.00%) |
Apr 23, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.04(+0.17%) |
Apr 22, 2013 | 22.16 | 23.06 | 22.15 | 23.06 | 2,497 | +0.90(+4.06%) |
Apr 15, 2013 | 22.16 | 22.16 | 22.16 | 0 | +0.01(+0.05%) | |
Apr 12, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 200 | -0.85(-3.70%) |
Apr 09, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.70(+3.14%) | |
Apr 08, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | +0.00(+0.00%) |
Apr 04, 2013 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
Apr 01, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Mar 26, 2013 | 22.10 | 22.10 | 22.10 | 0 | -0.20(-0.90%) | |
Mar 25, 2013 | 22.40 | 22.40 | 22.30 | 22.30 | 200 | -0.10(-0.45%) |
Mar 21, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
Mar 19, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.41(+1.81%) | |
Mar 15, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.58(+2.64%) | |
Mar 14, 2013 | 22.50 | 22.50 | 22.01 | 22.01 | 985 | -0.99(-4.30%) |
Mar 08, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 07, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.00(+0.00%) |
Mar 05, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.18(+0.79%) | |
Mar 04, 2013 | 22.72 | 22.82 | 22.72 | 22.82 | 428 | +0.23(+1.02%) |
Feb 26, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) | |
Feb 25, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 500 | +0.00(+0.00%) |
Feb 21, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) |
Feb 19, 2013 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) | |
Feb 15, 2013 | 22.59 | 22.59 | 22.59 | 22.59 | 119 | +0.34(+1.53%) |
Feb 14, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 342 | -0.01(-0.04%) |
Feb 13, 2013 | 23.00 | 23.00 | 22.26 | 22.26 | 885 | -0.74(-3.22%) |
Feb 12, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 244 | +0.00(+0.00%) |
Feb 11, 2013 | 22.99 | 23.00 | 22.99 | 23.00 | 371 | +0.50(+2.22%) |
Feb 07, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.80(+3.69%) | |
Feb 06, 2013 | 21.70 | 21.70 | 21.70 | 21.70 | 179 | -0.81(-3.60%) |
Jan 30, 2013 | 22.51 | 22.51 | 22.51 | 0 | +0.01(+0.04%) | |
Jan 28, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.40(+1.81%) |
Jan 22, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.35(+1.61%) | |
Jan 18, 2013 | 22.05 | 22.05 | 21.45 | 21.75 | 1,400 | -0.30(-1.36%) |
Jan 17, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 1,290 | -1.15(-4.96%) |
Jan 14, 2013 | 23.20 | 23.20 | 23.20 | 0 | +1.20(+5.45%) | |
Jan 10, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.50(-2.22%) | |
Jan 09, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 297 | +0.00(+0.00%) |
Jan 08, 2013 | 21.80 | 23.50 | 21.80 | 22.50 | 2,193 | +1.10(+5.14%) |
Jan 07, 2013 | 22.00 | 22.00 | 21.40 | 21.40 | 5,200 | -0.60(-2.73%) |
Jan 04, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.05(+0.23%) |
Jan 03, 2013 | 21.95 | 21.99 | 21.95 | 21.95 | 2,478 | +0.15(+0.69%) |
Jan 02, 2013 | 21.78 | 21.80 | 21.78 | 21.80 | 646 | -0.20(-0.91%) |
Dec 31, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 225 | -0.18(-0.81%) |
Dec 27, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.38(+1.74%) |
Dec 26, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
Dec 19, 2012 | 21.85 | 21.85 | 21.85 | 0 | -0.15(-0.68%) | |
Dec 17, 2012 | 22.00 | 22.00 | 22.00 | 0 | -0.18(-0.81%) | |
Dec 14, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 200 | +0.28(+1.28%) |
Dec 13, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 375 | +0.40(+1.86%) |
Dec 12, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | -0.75(-3.37%) |
Dec 11, 2012 | 22.25 | 22.25 | 22.25 | 22.25 | 142 | +0.75(+3.49%) |
Dec 10, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.25(-1.15%) |
Dec 07, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.15(-0.68%) |
Dec 06, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 778 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 21.90 | 21.89 | 21.90 | 212 | +0.02(+0.09%) |
Dec 04, 2012 | 21.50 | 21.88 | 21.10 | 21.88 | 1,388 | +0.63(+2.96%) |
Nov 30, 2012 | 21.05 | 21.25 | 21.05 | 21.25 | 1,500 | -0.10(-0.47%) |
Nov 29, 2012 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | -0.53(-2.42%) |
Nov 28, 2012 | 21.88 | 21.88 | 21.88 | 21.88 | 125 | +0.28(+1.30%) |
Nov 26, 2012 | 21.60 | 21.60 | 21.60 | 0 | -0.30(-1.37%) | |
Nov 19, 2012 | 21.90 | 21.90 | 21.90 | 0 | +0.30(+1.39%) | |
Nov 15, 2012 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Nov 14, 2012 | 21.50 | 21.60 | 21.50 | 21.60 | 1,404 | +0.10(+0.47%) |
Nov 13, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.10(-0.46%) |
Nov 09, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 21.49 | 21.60 | 21.49 | 21.60 | 750 | +0.10(+0.47%) |
Nov 07, 2012 | 22.25 | 22.25 | 21.50 | 21.50 | 1,946 | -0.68(-3.07%) |
Nov 06, 2012 | 22.18 | 22.18 | 22.18 | 22.18 | 112 | +0.18(+0.82%) |
Oct 26, 2012 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Oct 23, 2012 | 22.00 | 22.00 | 22.00 | 0 | -0.40(-1.79%) | |
Oct 17, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Oct 16, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.50(-2.17%) |
Oct 15, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 329 | +1.25(+5.75%) |
Oct 04, 2012 | 21.75 | 21.75 | 21.75 | 0 | +0.41(+1.92%) | |
Oct 03, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 310 | -0.16(-0.74%) |
Sep 26, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 25, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | +0.00(+0.00%) |
Sep 21, 2012 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Sep 20, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 316 | -0.45(-2.05%) |
Sep 19, 2012 | 22.00 | 22.10 | 21.50 | 21.95 | 9,680 | -0.05(-0.23%) |
Sep 18, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 620 | +0.00(+0.00%) |
Sep 17, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.50(+2.33%) |
Sep 14, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 190 | -0.25(-1.15%) |
Sep 12, 2012 | 21.75 | 21.75 | 21.75 | 0 | +1.50(+7.41%) | |
Sep 06, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.10(+0.50%) | |
Sep 05, 2012 | 20.09 | 20.15 | 20.09 | 20.15 | 772 | +0.10(+0.50%) |
Aug 31, 2012 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
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.