Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.33(+2.28%) |
May 24, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | -0.13(-0.89%) |
May 23, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 200 | -0.31(-2.07%) |
May 22, 2012 | 14.94 | 14.94 | 14.94 | 14.94 | 300 | +0.14(+0.95%) |
May 21, 2012 | 14.73 | 14.80 | 14.73 | 14.80 | 600 | +0.12(+0.82%) |
May 18, 2012 | 14.50 | 14.68 | 14.44 | 14.68 | 825 | -0.27(-1.81%) |
May 15, 2012 | 14.95 | 14.95 | 14.95 | 0 | +0.45(+3.10%) | |
May 09, 2012 | 14.50 | 14.50 | 14.50 | 0 | -0.88(-5.72%) | |
May 08, 2012 | 15.38 | 15.38 | 15.38 | 15.38 | 400 | +0.00(+0.00%) |
May 03, 2012 | 15.38 | 15.38 | 15.38 | 0 | -0.40(-2.53%) | |
May 01, 2012 | 15.78 | 15.78 | 15.78 | 0 | +0.35(+2.27%) | |
Apr 30, 2012 | 15.43 | 15.43 | 15.43 | 15.43 | 600 | +0.38(+2.52%) |
Apr 24, 2012 | 15.05 | 15.05 | 15.05 | 0 | -0.51(-3.28%) | |
Apr 18, 2012 | 15.56 | 15.56 | 15.56 | 0 | +0.19(+1.24%) | |
Apr 17, 2012 | 15.35 | 15.37 | 15.35 | 15.37 | 2,400 | -0.08(-0.52%) |
Apr 16, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.11(+0.72%) |
Apr 12, 2012 | 15.34 | 15.34 | 15.34 | 0 | +0.19(+1.25%) | |
Apr 10, 2012 | 15.15 | 15.15 | 15.15 | 0 | -0.05(-0.33%) | |
Mar 22, 2012 | 15.20 | 15.20 | 15.20 | 0 | +0.08(+0.53%) | |
Mar 20, 2012 | 15.12 | 15.12 | 15.12 | 0 | +0.44(+3.00%) | |
Mar 08, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.04(+0.27%) |
Mar 07, 2012 | 14.64 | 14.64 | 14.64 | 14.64 | 200 | +0.11(+0.76%) |
Mar 06, 2012 | 14.53 | 14.53 | 14.53 | 14.53 | 3,000 | -0.47(-3.13%) |
Mar 02, 2012 | 15.00 | 15.00 | 15.00 | 0 | +0.13(+0.87%) | |
Mar 01, 2012 | 14.78 | 14.87 | 14.78 | 14.87 | 3,500 | +0.08(+0.54%) |
Feb 24, 2012 | 14.79 | 14.79 | 14.79 | 0 | -0.36(-2.38%) | |
Feb 23, 2012 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | +0.13(+0.87%) |
Feb 22, 2012 | 15.02 | 15.02 | 15.02 | 15.02 | 1,514 | -0.43(-2.78%) |
Feb 21, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.22(+1.44%) |
Feb 16, 2012 | 15.23 | 15.23 | 15.23 | 325 | +0.00(+0.00%) | |
Feb 09, 2012 | 15.23 | 15.23 | 15.23 | 0 | +0.21(+1.40%) | |
Feb 06, 2012 | 15.02 | 15.02 | 15.02 | 0 | -0.33(-2.15%) | |
Feb 01, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.09(+0.59%) | |
Jan 27, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | -0.05(-0.33%) |
Jan 25, 2012 | 15.31 | 15.31 | 15.31 | 0 | +0.19(+1.26%) | |
Jan 19, 2012 | 15.12 | 15.12 | 15.12 | 0 | -0.30(-1.95%) | |
Jan 18, 2012 | 15.42 | 15.42 | 15.42 | 15.42 | 325 | +0.22(+1.45%) |
Jan 09, 2012 | 15.20 | 15.20 | 15.20 | 0 | -0.10(-0.65%) | |
Jan 06, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 165 | +0.00(+0.00%) |
Jan 05, 2012 | 14.84 | 15.30 | 14.84 | 15.30 | 500 | +0.85(+5.88%) |
Dec 29, 2011 | 14.45 | 14.45 | 14.45 | 0 | -0.45(-3.02%) | |
Dec 27, 2011 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.70(+4.93%) |
Dec 22, 2011 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) |
Dec 19, 2011 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | -0.65(-4.39%) |
Dec 16, 2011 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | -0.10(-0.67%) |
Dec 09, 2011 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -0.18(-1.19%) |
Dec 08, 2011 | 15.08 | 15.08 | 15.08 | 15.08 | 300 | +0.30(+2.03%) |
Dec 06, 2011 | 14.78 | 14.78 | 14.78 | 0 | -0.12(-0.81%) | |
Dec 05, 2011 | 14.90 | 14.90 | 14.90 | 14.90 | 210 | +0.30(+2.05%) |
Nov 30, 2011 | 14.60 | 14.60 | 14.60 | 0 | +0.20(+1.39%) | |
Nov 29, 2011 | 14.40 | 14.40 | 14.40 | 14.40 | 150 | +0.16(+1.12%) |
Nov 28, 2011 | 14.25 | 14.25 | 14.24 | 14.24 | 375 | +0.49(+3.56%) |
Nov 25, 2011 | 13.91 | 13.90 | 13.75 | 13.75 | 1,000 | -0.50(-3.51%) |
Nov 23, 2011 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | -0.30(-2.06%) |
Nov 21, 2011 | 14.55 | 14.55 | 14.55 | 0 | -0.45(-3.00%) | |
Nov 17, 2011 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) |
Nov 14, 2011 | 15.10 | 15.10 | 15.10 | 0 | -0.10(-0.66%) | |
Nov 09, 2011 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
Nov 08, 2011 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | +0.05(+0.32%) |
Nov 04, 2011 | 15.40 | 15.40 | 15.40 | 0 | +0.48(+3.22%) | |
Nov 03, 2011 | 14.92 | 14.92 | 14.92 | 14.92 | 200 | -0.05(-0.33%) |
Nov 02, 2011 | 14.97 | 14.97 | 14.97 | 14.97 | 100 | +0.27(+1.84%) |
Nov 01, 2011 | 14.75 | 14.70 | 14.70 | 14.70 | 100 | -0.32(-2.13%) |
Oct 31, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 1,500 | -1.14(-7.05%) |
Oct 27, 2011 | 16.16 | 16.16 | 16.16 | 0 | +1.01(+6.67%) | |
Oct 26, 2011 | 15.15 | 15.15 | 14.85 | 15.15 | 1,850 | -0.18(-1.17%) |
Oct 24, 2011 | 15.33 | 15.33 | 15.33 | 0 | +0.13(+0.86%) | |
Oct 20, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.05(-0.33%) |
Oct 19, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | -0.50(-3.17%) |
Oct 17, 2011 | 15.75 | 15.75 | 15.75 | 0 | +1.20(+8.25%) | |
Oct 10, 2011 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.20(+1.39%) |
Oct 07, 2011 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | +0.10(+0.70%) |
Oct 06, 2011 | 14.25 | 14.25 | 14.25 | 14.25 | 2,600 | +0.25(+1.79%) |
Oct 05, 2011 | 14.00 | 14.00 | 14.00 | 14.00 | 1,020 | +0.50(+3.70%) |
Oct 04, 2011 | 13.40 | 13.50 | 13.33 | 13.50 | 1,660 | -0.22(-1.60%) |
Oct 03, 2011 | 14.00 | 14.00 | 13.72 | 13.72 | 900 | -0.32(-2.28%) |
Sep 30, 2011 | 14.04 | 14.04 | 14.04 | 14.04 | 2,000 | -0.03(-0.21%) |
Sep 29, 2011 | 14.07 | 14.07 | 14.07 | 14.07 | 270 | -0.18(-1.26%) |
Sep 28, 2011 | 14.15 | 14.29 | 14.14 | 14.25 | 2,500 | -0.05(-0.35%) |
Sep 27, 2011 | 14.25 | 14.30 | 14.20 | 14.30 | 1,275 | +0.35(+2.51%) |
Sep 26, 2011 | 13.95 | 13.95 | 13.95 | 13.95 | 470 | +0.47(+3.49%) |
Sep 23, 2011 | 13.48 | 13.48 | 13.48 | 13.48 | 400 | -1.09(-7.48%) |
Sep 19, 2011 | 14.57 | 14.57 | 14.57 | 0 | -0.98(-6.30%) | |
Sep 07, 2011 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) |
Sep 02, 2011 | 15.50 | 15.50 | 15.50 | 0 | +0.25(+1.64%) | |
Aug 25, 2011 | 15.25 | 15.25 | 15.25 | 3,077 | +0.65(+4.45%) | |
Aug 24, 2011 | 14.60 | 14.60 | 14.60 | 14.60 | 232 | +0.08(+0.55%) |
Aug 18, 2011 | 14.52 | 14.52 | 14.52 | 0 | +0.59(+4.24%) | |
Aug 04, 2011 | 13.93 | 13.93 | 13.93 | 0 | -1.37(-8.95%) | |
Jul 21, 2011 | 15.30 | 15.30 | 15.30 | 0 | -0.26(-1.67%) | |
Jul 13, 2011 | 15.56 | 15.56 | 15.56 | 0 | +0.53(+3.53%) | |
Jul 11, 2011 | 15.03 | 15.03 | 15.03 | 0 | -0.10(-0.66%) | |
Jul 06, 2011 | 15.13 | 15.13 | 15.13 | 4,000 | -0.18(-1.18%) | |
Jul 05, 2011 | 15.31 | 15.31 | 15.31 | 15.31 | 283 | +0.25(+1.66%) |
Jun 29, 2011 | 15.06 | 15.06 | 15.06 | 0 | -0.04(-0.26%) | |
Jun 22, 2011 | 15.10 | 15.10 | 15.10 | 0 | -0.24(-1.56%) | |
Jun 16, 2011 | 15.34 | 15.34 | 15.34 | 0 | +0.39(+2.61%) |
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.