Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 29.38 | 29.38 | 29.38 | 0 | +0.15(+0.51%) | |
Mar 30, 2012 | 29.23 | 29.23 | 29.23 | 29.23 | 12,513 | +0.17(+0.59%) |
Mar 29, 2012 | 28.85 | 29.10 | 28.84 | 29.06 | 7,900 | -0.62(-2.10%) |
Mar 27, 2012 | 29.68 | 29.68 | 29.68 | 0 | -0.09(-0.31%) | |
Mar 26, 2012 | 29.78 | 29.80 | 29.74 | 29.78 | 13,300 | +0.35(+1.19%) |
Mar 23, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 12,000 | -0.01(-0.02%) |
Mar 22, 2012 | 29.33 | 29.50 | 29.33 | 29.43 | 700 | -0.14(-0.47%) |
Mar 21, 2012 | 29.69 | 29.69 | 29.57 | 29.57 | 13,000 | -0.16(-0.54%) |
Mar 19, 2012 | 29.73 | 29.73 | 29.73 | 0 | -0.19(-0.63%) | |
Mar 16, 2012 | 29.90 | 29.92 | 29.90 | 29.92 | 200 | +0.09(+0.30%) |
Mar 14, 2012 | 29.83 | 29.83 | 29.83 | 0 | -0.09(-0.29%) | |
Mar 13, 2012 | 29.78 | 29.92 | 29.78 | 29.92 | 2,200 | +1.58(+5.59%) |
Mar 07, 2012 | 28.33 | 28.33 | 28.33 | 28.33 | 1,000 | +0.76(+2.76%) |
Feb 17, 2012 | 27.57 | 27.57 | 27.57 | 0 | -0.03(-0.12%) | |
Feb 16, 2012 | 27.87 | 27.87 | 27.60 | 27.61 | 1,500 | -0.19(-0.69%) |
Feb 13, 2012 | 27.80 | 27.80 | 27.80 | 0 | +0.27(+0.96%) | |
Feb 10, 2012 | 27.53 | 27.53 | 27.53 | 27.53 | 242 | +0.69(+2.58%) |
Feb 07, 2012 | 26.84 | 26.84 | 26.84 | 0 | +0.15(+0.58%) | |
Feb 06, 2012 | 26.68 | 26.69 | 26.68 | 26.69 | 400 | -0.21(-0.80%) |
Feb 03, 2012 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | +0.03(+0.12%) |
Feb 02, 2012 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | +0.42(+1.58%) |
Jan 31, 2012 | 26.45 | 26.45 | 26.45 | 0 | +0.11(+0.42%) | |
Jan 30, 2012 | 26.24 | 26.34 | 26.24 | 26.34 | 200 | -0.18(-0.67%) |
Jan 27, 2012 | 26.52 | 26.52 | 26.52 | 26.52 | 200 | -0.50(-1.86%) |
Jan 26, 2012 | 27.02 | 27.02 | 27.02 | 27.02 | 400 | -0.10(-0.36%) |
Jan 24, 2012 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.50(-1.82%) |
Jan 23, 2012 | 27.62 | 27.62 | 27.62 | 27.62 | 200 | +0.50(+1.83%) |
Jan 20, 2012 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | +0.26(+0.96%) |
Jan 19, 2012 | 26.86 | 26.86 | 26.86 | 26.86 | 100 | +1.05(+4.06%) |
Jan 11, 2012 | 25.82 | 25.82 | 25.82 | 0 | -0.25(-0.94%) | |
Jan 03, 2012 | 26.06 | 26.06 | 26.06 | 0 | +0.74(+2.92%) | |
Dec 29, 2011 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | -0.59(-2.26%) |
Dec 28, 2011 | 25.91 | 25.91 | 25.91 | 25.91 | 300 | -0.01(-0.04%) |
Dec 23, 2011 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.96(+3.85%) |
Dec 20, 2011 | 24.96 | 24.96 | 24.96 | 24.96 | 3,600 | +0.46(+1.87%) |
Dec 19, 2011 | 24.50 | 24.50 | 24.48 | 24.50 | 2,900 | +0.28(+1.16%) |
Dec 16, 2011 | 24.47 | 24.49 | 24.17 | 24.22 | 8,400 | +0.12(+0.50%) |
Dec 15, 2011 | 23.93 | 24.10 | 23.89 | 24.10 | 2,800 | -0.04(-0.18%) |
Dec 14, 2011 | 24.14 | 24.14 | 24.14 | 24.14 | 1,800 | -1.92(-7.38%) |
Dec 07, 2011 | 26.07 | 26.07 | 26.07 | 26.07 | 1,700 | -0.87(-3.22%) |
Dec 06, 2011 | 26.95 | 26.95 | 26.93 | 26.93 | 2,300 | -0.96(-3.43%) |
Dec 05, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 900 | +0.17(+0.62%) |
Dec 02, 2011 | 28.17 | 28.21 | 27.72 | 27.72 | 4,600 | -0.25(-0.91%) |
Dec 01, 2011 | 28.03 | 28.19 | 27.93 | 27.97 | 7,000 | +2.25(+8.75%) |
Nov 29, 2011 | 25.72 | 25.72 | 25.72 | 2,000 | -0.14(-0.54%) | |
Nov 28, 2011 | 25.86 | 25.86 | 25.86 | 25.86 | 1,000 | +0.39(+1.51%) |
Nov 23, 2011 | 25.48 | 25.48 | 25.48 | 800 | -1.99(-7.25%) | |
Nov 14, 2011 | 27.47 | 27.47 | 27.47 | 1,900 | +0.38(+1.40%) | |
Nov 10, 2011 | 27.09 | 27.09 | 27.09 | 4,200 | -0.73(-2.61%) | |
Nov 07, 2011 | 27.82 | 27.82 | 27.82 | 4,800 | -1.38(-4.74%) | |
Oct 28, 2011 | 29.20 | 29.20 | 29.20 | 5,300 | +1.64(+5.95%) | |
Oct 24, 2011 | 27.56 | 27.56 | 27.56 | 4,600 | +0.75(+2.82%) | |
Oct 21, 2011 | 26.80 | 26.80 | 26.80 | 26.80 | 500 | +2.85(+11.91%) |
Oct 06, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 1,800 | -0.14(-0.57%) |
Oct 05, 2011 | 24.06 | 24.09 | 24.03 | 24.09 | 3,600 | -0.37(-1.51%) |
Sep 30, 2011 | 24.46 | 24.46 | 24.46 | 24.46 | 3,100 | -0.51(-2.04%) |
Sep 29, 2011 | 25.17 | 25.19 | 24.97 | 24.97 | 8,300 | -1.26(-4.79%) |
Sep 27, 2011 | 26.23 | 26.23 | 26.23 | 4,400 | +2.09(+8.66%) | |
Sep 26, 2011 | 24.11 | 24.16 | 24.09 | 24.14 | 7,000 | +0.02(+0.06%) |
Sep 22, 2011 | 24.12 | 24.12 | 24.12 | 4,400 | -2.14(-8.14%) | |
Sep 21, 2011 | 26.75 | 26.75 | 26.26 | 26.26 | 4,800 | -2.13(-7.51%) |
Sep 16, 2011 | 28.39 | 28.39 | 28.39 | 3,700 | +0.51(+1.81%) | |
Sep 15, 2011 | 27.89 | 27.89 | 27.89 | 27.89 | 8,300 | +0.02(+0.06%) |
Sep 09, 2011 | 27.87 | 27.87 | 27.87 | 27.87 | 8,600 | -0.83(-2.89%) |
Sep 07, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 7,600 | +0.05(+0.18%) |
Sep 06, 2011 | 28.70 | 28.70 | 28.65 | 28.65 | 4,000 | -1.31(-4.37%) |
Aug 30, 2011 | 29.96 | 29.96 | 29.96 | 600 | -0.17(-0.55%) | |
Aug 29, 2011 | 30.12 | 30.12 | 30.12 | 30.12 | 1,300 | +0.93(+3.19%) |
Aug 26, 2011 | 29.19 | 29.19 | 29.19 | 29.19 | 1,310 | +0.20(+0.69%) |
Aug 25, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 2,200 | -0.25(-0.84%) |
Aug 24, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 1,700 | +0.22(+0.76%) |
Aug 23, 2011 | 28.89 | 29.01 | 28.88 | 29.01 | 2,625 | -1.82(-5.89%) |
Aug 18, 2011 | 30.83 | 30.83 | 30.83 | 1,600 | -0.51(-1.62%) | |
Aug 17, 2011 | 31.32 | 31.34 | 31.32 | 31.34 | 4,200 | +1.39(+4.63%) |
Aug 11, 2011 | 29.95 | 29.95 | 29.95 | 3,200 | +0.82(+2.81%) | |
Aug 09, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 3,700 | -1.42(-4.65%) |
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.