Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.20 | 17.20 | 17.00 | 17.00 | 613 | -0.46(-2.63%) |
May 30, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 213 | +0.21(+1.22%) |
May 29, 2012 | 17.50 | 17.50 | 17.25 | 17.25 | 442 | -0.33(-1.88%) |
May 25, 2012 | 17.58 | 17.58 | 17.58 | 17.58 | 106 | -0.27(-1.53%) |
May 24, 2012 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.35(+2.02%) |
May 23, 2012 | 17.60 | 17.60 | 17.50 | 17.50 | 1,690 | +0.10(+0.57%) |
May 22, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 206 | -0.40(-2.25%) |
May 21, 2012 | 17.50 | 17.80 | 17.50 | 17.80 | 888 | -0.59(-3.23%) |
May 18, 2012 | 18.39 | 18.39 | 18.39 | 18.39 | 200 | +0.25(+1.35%) |
May 17, 2012 | 14.84 | 18.44 | 17.95 | 18.15 | 2,016 | +0.19(+1.06%) |
May 16, 2012 | 18.49 | 18.49 | 17.96 | 17.96 | 844 | -0.04(-0.22%) |
May 15, 2012 | 18.00 | 18.00 | 18.00 | 18.00 | 731 | +0.00(+0.00%) |
May 14, 2012 | 18.04 | 18.04 | 18.00 | 18.00 | 3,132 | -0.25(-1.37%) |
May 11, 2012 | 17.98 | 18.25 | 17.98 | 18.25 | 4,649 | +0.45(+2.53%) |
May 10, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 500 | +0.38(+2.18%) |
May 09, 2012 | 17.42 | 17.42 | 17.42 | 17.42 | 163 | -0.08(-0.46%) |
May 08, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 604 | -0.89(-4.84%) |
May 07, 2012 | 18.39 | 18.39 | 18.39 | 18.39 | 1,892 | -0.21(-1.13%) |
May 04, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 110 | -0.10(-0.53%) |
May 03, 2012 | 18.70 | 18.70 | 18.70 | 18.70 | 1,324 | +0.01(+0.05%) |
May 02, 2012 | 18.69 | 18.69 | 18.69 | 18.69 | 209 | +0.09(+0.48%) |
Apr 27, 2012 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Apr 23, 2012 | 18.50 | 18.50 | 18.50 | 0 | -0.66(-3.44%) | |
Apr 18, 2012 | 19.16 | 19.16 | 19.16 | 0 | +0.31(+1.64%) | |
Apr 13, 2012 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
Apr 11, 2012 | 18.85 | 18.85 | 18.85 | 0 | +0.35(+1.89%) | |
Apr 10, 2012 | 18.85 | 19.30 | 18.50 | 18.50 | 1,040 | -0.50(-2.63%) |
Apr 09, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 296 | -0.30(-1.55%) |
Apr 05, 2012 | 19.30 | 19.30 | 19.30 | 19.30 | 1,139 | +0.05(+0.26%) |
Apr 04, 2012 | 19.00 | 19.25 | 19.00 | 19.25 | 790 | -0.15(-0.77%) |
Mar 30, 2012 | 19.40 | 19.40 | 19.40 | 0 | -0.12(-0.61%) | |
Mar 28, 2012 | 19.52 | 19.52 | 19.52 | 0 | -0.43(-2.16%) | |
Mar 26, 2012 | 19.95 | 19.95 | 19.95 | 0 | +0.30(+1.53%) | |
Mar 22, 2012 | 19.65 | 19.65 | 19.65 | 0 | +0.20(+1.03%) | |
Mar 21, 2012 | 19.26 | 19.45 | 19.26 | 19.45 | 247 | -0.15(-0.77%) |
Mar 20, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 710 | -0.25(-1.26%) |
Mar 19, 2012 | 19.70 | 19.85 | 19.70 | 19.85 | 631 | +0.53(+2.74%) |
Mar 16, 2012 | 19.32 | 19.32 | 19.32 | 19.32 | 138 | -0.43(-2.18%) |
Mar 14, 2012 | 19.75 | 19.75 | 19.75 | 0 | +0.50(+2.60%) | |
Mar 09, 2012 | 19.25 | 19.25 | 19.25 | 345 | +0.35(+1.85%) | |
Mar 05, 2012 | 18.90 | 18.90 | 18.90 | 0 | -0.30(-1.56%) | |
Mar 01, 2012 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Feb 28, 2012 | 19.20 | 19.20 | 19.20 | 0 | -0.14(-0.75%) | |
Feb 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | +0.04(+0.23%) | |
Feb 22, 2012 | 19.20 | 19.30 | 19.20 | 19.30 | 1,268 | -0.40(-2.03%) |
Feb 17, 2012 | 19.70 | 19.70 | 19.70 | 0 | +0.29(+1.49%) | |
Feb 16, 2012 | 19.79 | 19.79 | 19.41 | 19.41 | 14,119 | -0.24(-1.22%) |
Feb 15, 2012 | 19.20 | 19.65 | 19.20 | 19.65 | 1,537 | -0.05(-0.25%) |
Feb 13, 2012 | 19.70 | 19.70 | 19.70 | 0 | +0.70(+3.68%) | |
Feb 10, 2012 | 19.20 | 19.20 | 19.00 | 19.00 | 1,041 | -0.30(-1.55%) |
Feb 09, 2012 | 19.40 | 19.40 | 19.30 | 19.30 | 426 | -0.50(-2.53%) |
Feb 06, 2012 | 19.80 | 19.80 | 19.80 | 0 | -0.20(-1.00%) | |
Feb 03, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 1,039 | +0.20(+1.01%) |
Feb 02, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 1,414 | +0.30(+1.54%) |
Feb 01, 2012 | 19.50 | 20.00 | 19.50 | 19.50 | 1,226 | +0.15(+0.78%) |
Jan 30, 2012 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.46(+2.44%) |
Jan 26, 2012 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.39(+2.11%) |
Jan 25, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 167 | +0.11(+0.60%) |
Jan 24, 2012 | 18.39 | 18.39 | 18.39 | 18.39 | 344 | -1.11(-5.69%) |
Jan 23, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 420 | -0.20(-1.02%) |
Jan 20, 2012 | 19.00 | 19.70 | 19.00 | 19.70 | 949 | +0.25(+1.29%) |
Jan 19, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 666 | +0.00(+0.00%) |
Jan 18, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 2,589 | +0.75(+4.01%) |
Jan 17, 2012 | 19.15 | 19.15 | 18.70 | 18.70 | 4,121 | -0.25(-1.32%) |
Jan 13, 2012 | 18.26 | 18.95 | 18.26 | 18.95 | 977 | +0.75(+4.12%) |
Jan 12, 2012 | 18.20 | 18.20 | 18.20 | 18.20 | 308 | -0.85(-4.46%) |
Jan 10, 2012 | 19.05 | 19.05 | 19.05 | 0 | +0.52(+2.81%) | |
Jan 09, 2012 | 19.00 | 19.00 | 18.53 | 18.53 | 558 | -0.32(-1.70%) |
Jan 06, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 345 | +0.40(+2.17%) |
Jan 05, 2012 | 18.45 | 18.45 | 18.45 | 18.45 | 117 | -1.15(-5.87%) |
Jan 03, 2012 | 19.60 | 19.60 | 19.60 | 0 | +0.90(+4.81%) | |
Dec 29, 2011 | 18.70 | 18.70 | 18.70 | 18.70 | 800 | +0.03(+0.16%) |
Dec 28, 2011 | 18.31 | 18.96 | 18.31 | 18.67 | 1,575 | -0.31(-1.63%) |
Dec 27, 2011 | 18.97 | 18.98 | 18.80 | 18.98 | 725 | +0.35(+1.88%) |
Dec 22, 2011 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.22(-1.17%) |
Dec 21, 2011 | 18.70 | 18.85 | 18.70 | 18.85 | 3,437 | +0.40(+2.17%) |
Dec 20, 2011 | 18.45 | 18.45 | 18.45 | 18.45 | 268 | -0.30(-1.60%) |
Dec 16, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | -0.90(-4.58%) |
Dec 15, 2011 | 18.85 | 19.65 | 18.85 | 19.65 | 1,029 | +1.11(+6.00%) |
Dec 14, 2011 | 18.54 | 18.54 | 18.54 | 18.54 | 3,132 | -0.73(-3.80%) |
Dec 13, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 2,102 | +0.07(+0.36%) |
Dec 09, 2011 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.05(+0.26%) |
Dec 07, 2011 | 19.15 | 19.15 | 19.15 | 0 | -0.45(-2.30%) | |
Dec 05, 2011 | 19.60 | 19.60 | 19.60 | 0 | +0.60(+3.16%) | |
Dec 02, 2011 | 19.30 | 19.30 | 19.00 | 19.00 | 289 | -0.30(-1.55%) |
Dec 01, 2011 | 19.25 | 19.30 | 19.00 | 19.30 | 2,983 | -0.27(-1.37%) |
Nov 30, 2011 | 19.50 | 19.57 | 19.50 | 19.57 | 689 | -0.43(-2.16%) |
Nov 29, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 3,455 | -0.05(-0.25%) |
Nov 28, 2011 | 20.00 | 20.05 | 20.00 | 20.05 | 5,917 | +0.05(+0.25%) |
Nov 25, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 1,649 | +0.50(+2.56%) |
Nov 23, 2011 | 19.60 | 19.60 | 19.50 | 19.50 | 441 | -0.29(-1.47%) |
Nov 22, 2011 | 19.90 | 19.90 | 19.79 | 19.79 | 634 | +0.09(+0.46%) |
Nov 21, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 500 | -1.38(-6.55%) |
Nov 17, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.32(-1.49%) |
Nov 16, 2011 | 20.98 | 21.40 | 20.95 | 21.40 | 351 | -0.14(-0.65%) |
Nov 15, 2011 | 20.59 | 21.54 | 20.59 | 21.54 | 318 | -0.06(-0.28%) |
Nov 14, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 200 | -0.01(-0.04%) |
Nov 11, 2011 | 21.75 | 21.75 | 21.61 | 21.61 | 5,718 | +0.61(+2.89%) |
Nov 10, 2011 | 21.35 | 21.50 | 20.88 | 21.00 | 6,137 | -0.45(-2.10%) |
Nov 09, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 397 | -0.55(-2.50%) |
Nov 08, 2011 | 22.04 | 22.04 | 22.00 | 22.00 | 37,823 | +0.63(+2.95%) |
Nov 03, 2011 | 21.37 | 21.37 | 21.37 | 1,347 | -0.03(-0.14%) | |
Nov 02, 2011 | 21.24 | 21.40 | 21.20 | 21.40 | 7,803 | +0.40(+1.90%) |
Nov 01, 2011 | 20.73 | 21.25 | 20.73 | 21.00 | 583 | -1.10(-4.98%) |
Oct 28, 2011 | 22.10 | 22.10 | 22.10 | 0 | +0.10(+0.45%) | |
Oct 27, 2011 | 21.71 | 22.00 | 21.71 | 22.00 | 792 | +1.20(+5.77%) |
Oct 26, 2011 | 21.00 | 21.27 | 20.80 | 20.80 | 4,439 | -0.39(-1.84%) |
Oct 24, 2011 | 21.19 | 21.19 | 21.19 | 456 | +0.04(+0.19%) | |
Oct 21, 2011 | 21.15 | 21.15 | 21.15 | 21.15 | 682 | +0.40(+1.92%) |
Oct 20, 2011 | 20.72 | 20.75 | 20.72 | 20.75 | 7,381 | +0.17(+0.83%) |
Oct 18, 2011 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | -0.20(-0.97%) |
Oct 13, 2011 | 20.78 | 20.78 | 20.78 | 0 | -0.02(-0.08%) | |
Oct 12, 2011 | 20.88 | 20.88 | 20.80 | 20.80 | 30,882 | +0.60(+2.96%) |
Oct 11, 2011 | 20.25 | 20.25 | 20.13 | 20.20 | 780 | -0.04(-0.21%) |
Oct 10, 2011 | 20.55 | 20.55 | 20.24 | 20.24 | 11,008 | +0.24(+1.21%) |
Oct 07, 2011 | 19.85 | 20.02 | 19.85 | 20.00 | 25,539 | +0.17(+0.86%) |
Oct 06, 2011 | 19.53 | 19.83 | 19.45 | 19.83 | 1,871 | +0.38(+1.95%) |
Oct 05, 2011 | 19.45 | 19.45 | 19.45 | 19.45 | 16,292 | +0.20(+1.04%) |
Sep 30, 2011 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.90(+4.90%) |
Sep 23, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.20(-1.08%) |
Sep 22, 2011 | 18.55 | 18.55 | 18.55 | 18.55 | 1,000 | -0.75(-3.89%) |
Sep 06, 2011 | 19.30 | 19.30 | 19.30 | 0 | -0.75(-3.74%) | |
Sep 02, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | +0.00(+0.00%) |
Aug 31, 2011 | 20.05 | 20.05 | 20.05 | 0 | -0.45(-2.20%) | |
Aug 24, 2011 | 20.50 | 20.50 | 20.50 | 0 | +0.05(+0.24%) | |
Aug 19, 2011 | 20.45 | 20.45 | 20.45 | 0 | -0.05(-0.24%) | |
Aug 11, 2011 | 20.50 | 20.50 | 20.50 | 0 | +1.70(+9.04%) | |
Aug 08, 2011 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | -1.40(-6.91%) |
Aug 04, 2011 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.80(-3.83%) |
Aug 02, 2011 | 21.00 | 21.00 | 21.00 | 0 | -0.00(-0.00%) | |
Jul 28, 2011 | 21.00 | 21.00 | 21.00 | 0 | -0.46(-2.13%) | |
Jul 21, 2011 | 21.46 | 21.46 | 21.46 | 0 | +0.41(+1.94%) | |
Jul 20, 2011 | 21.05 | 21.05 | 21.05 | 21.05 | 105 | +0.09(+0.41%) |
Jul 12, 2011 | 20.96 | 20.96 | 20.96 | 0 | -0.62(-2.85%) | |
Jun 14, 2011 | 21.58 | 21.58 | 21.58 | 0 | -0.16(-0.73%) | |
Jun 10, 2011 | 21.74 | 21.74 | 21.74 | 0 | +0.24(+1.11%) |
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.