Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2013 | 21.43 | 22.00 | 22.00 | 22.00 | 1,200 | -0.76(-3.34%) |
Jan 17, 2013 | 22.76 | 22.76 | 22.76 | 22.76 | 500 | +0.32(+1.41%) |
Jan 16, 2013 | 22.44 | 22.44 | 22.44 | 22.44 | 200 | +0.71(+3.29%) |
Jan 14, 2013 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.28(+1.31%) |
Jan 10, 2013 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | -0.11(-0.51%) |
Jan 08, 2013 | 21.56 | 21.56 | 21.56 | 21.56 | 2,000 | -0.11(-0.51%) |
Jan 07, 2013 | 21.67 | 21.67 | 21.67 | 21.67 | 2,050 | -0.11(-0.51%) |
Jan 04, 2013 | 21.72 | 22.04 | 21.72 | 21.78 | 11,885 | +0.07(+0.32%) |
Jan 03, 2013 | 21.58 | 22.00 | 21.42 | 21.71 | 11,600 | -1.41(-6.10%) |
Jan 02, 2013 | 21.19 | 23.12 | 20.61 | 23.12 | 4,100 | +1.78(+8.34%) |
Dec 31, 2012 | 21.27 | 21.55 | 21.25 | 21.34 | 11,190 | +0.27(+1.28%) |
Dec 28, 2012 | 21.07 | 21.07 | 21.07 | 21.07 | 4,813 | -0.11(-0.52%) |
Dec 24, 2012 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | -0.10(-0.47%) |
Dec 21, 2012 | 21.14 | 21.31 | 21.10 | 21.28 | 2,000 | -0.02(-0.09%) |
Dec 20, 2012 | 21.25 | 21.51 | 20.96 | 21.30 | 12,800 | -0.10(-0.47%) |
Dec 19, 2012 | 20.79 | 21.40 | 20.71 | 21.40 | 9,700 | +0.30(+1.42%) |
Dec 18, 2012 | 21.00 | 21.10 | 20.51 | 21.10 | 6,700 | +0.10(+0.48%) |
Dec 12, 2012 | 20.80 | 21.00 | 21.00 | 21.00 | 4,000 | +0.33(+1.60%) |
Dec 11, 2012 | 20.88 | 20.88 | 20.56 | 20.67 | 2,245 | -0.09(-0.43%) |
Dec 10, 2012 | 20.51 | 20.79 | 20.51 | 20.76 | 2,000 | -0.05(-0.24%) |
Dec 07, 2012 | 20.51 | 20.81 | 20.51 | 20.81 | 600 | +0.01(+0.05%) |
Dec 06, 2012 | 20.55 | 20.80 | 20.55 | 20.80 | 200 | -0.05(-0.24%) |
Nov 26, 2012 | 20.95 | 20.85 | 20.85 | 20.85 | 1,600 | -0.11(-0.52%) |
Nov 16, 2012 | 21.14 | 20.96 | 20.96 | 20.96 | 1,600 | -0.03(-0.12%) |
Nov 14, 2012 | 20.95 | 20.99 | 20.99 | 20.99 | 700 | -0.37(-1.75%) |
Nov 12, 2012 | 20.97 | 21.36 | 21.36 | 21.36 | 300 | +0.79(+3.84%) |
Nov 09, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.10(+0.49%) |
Nov 08, 2012 | 20.47 | 20.47 | 20.47 | 20.47 | 195 | +0.20(+0.99%) |
Oct 19, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 400 | -0.61(-2.92%) |
Oct 18, 2012 | 20.88 | 20.88 | 20.88 | 20.88 | 100 | +0.30(+1.45%) |
Oct 17, 2012 | 20.88 | 20.88 | 20.58 | 20.58 | 900 | -2.40(-10.44%) |
Oct 16, 2012 | 22.98 | 22.98 | 22.98 | 22.98 | 143 | +2.77(+13.71%) |
Oct 10, 2012 | 20.27 | 20.21 | 20.21 | 20.21 | 600 | -0.23(-1.14%) |
Oct 08, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 400 | -0.70(-3.29%) |
Oct 05, 2012 | 21.14 | 21.14 | 21.14 | 21.14 | 300 | +0.08(+0.38%) |
Oct 03, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 200 | +0.64(+3.13%) |
Oct 02, 2012 | 20.37 | 20.42 | 20.37 | 20.42 | 230 | -0.49(-2.33%) |
Sep 27, 2012 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.15(-0.72%) |
Sep 26, 2012 | 20.34 | 21.13 | 20.34 | 21.06 | 890 | +0.49(+2.37%) |
Sep 21, 2012 | 20.72 | 20.57 | 20.57 | 20.57 | 900 | +0.57(+2.85%) |
Sep 19, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | +0.56(+2.89%) |
Sep 17, 2012 | 19.99 | 19.44 | 19.44 | 19.44 | 1,900 | +0.25(+1.31%) |
Sep 13, 2012 | 19.07 | 19.19 | 19.19 | 19.19 | 600 | -0.36(-1.85%) |
Sep 10, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | -1.24(-5.96%) |
Sep 07, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 100 | +1.02(+5.16%) |
Aug 31, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 300 | +0.20(+1.02%) |
Aug 29, 2012 | 19.26 | 19.57 | 19.57 | 19.57 | 2,700 | -0.68(-3.36%) |
Aug 27, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 300 | -0.50(-2.41%) |
Aug 24, 2012 | 21.15 | 21.15 | 20.75 | 20.75 | 943 | +0.75(+3.75%) |
Aug 23, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 650 | +0.20(+1.01%) |
Aug 20, 2012 | 19.48 | 19.80 | 19.80 | 19.80 | 1,600 | +0.05(+0.25%) |
Aug 17, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 300 | -0.76(-3.71%) |
Aug 14, 2012 | 20.25 | 20.51 | 20.51 | 20.51 | 1,400 | +0.26(+1.28%) |
Aug 13, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 300 | +0.29(+1.45%) |
Aug 09, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.19(+0.96%) |
Aug 08, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 319 | -2.02(-9.27%) |
Aug 07, 2012 | 19.61 | 21.79 | 19.60 | 21.79 | 4,100 | +1.97(+9.96%) |
Aug 03, 2012 | 20.00 | 19.82 | 19.82 | 19.82 | 1,800 | -2.47(-11.10%) |
Aug 02, 2012 | 19.31 | 22.29 | 19.31 | 22.29 | 1,300 | +1.60(+7.73%) |
Aug 01, 2012 | 20.12 | 21.21 | 20.11 | 20.69 | 6,200 | +0.93(+4.71%) |
Jul 31, 2012 | 19.76 | 19.76 | 19.76 | 19.76 | 417 | +0.97(+5.16%) |
Jul 30, 2012 | 19.13 | 19.13 | 18.79 | 18.79 | 3,300 | -2.36(-11.16%) |
Jul 27, 2012 | 21.06 | 21.15 | 21.06 | 21.15 | 2,750 | +1.10(+5.49%) |
Jul 25, 2012 | 19.95 | 20.05 | 20.05 | 20.05 | 1,600 | -0.85(-4.07%) |
Jul 24, 2012 | 21.16 | 21.16 | 20.90 | 20.90 | 1,200 | +1.47(+7.56%) |
Jul 20, 2012 | 19.12 | 19.43 | 19.43 | 19.43 | 300 | -0.25(-1.27%) |
Jul 19, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 100 | -0.41(-2.04%) |
Jul 17, 2012 | 20.11 | 20.09 | 20.09 | 20.09 | 500 | +0.23(+1.16%) |
Jul 16, 2012 | 19.95 | 19.95 | 19.86 | 19.86 | 400 | -1.01(-4.84%) |
Jul 13, 2012 | 20.87 | 20.87 | 20.87 | 20.87 | 156 | +0.14(+0.68%) |
Jul 11, 2012 | 21.43 | 20.73 | 20.73 | 20.73 | 500 | -0.77(-3.58%) |
Jul 05, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.53(-2.41%) |
Jul 03, 2012 | 22.57 | 22.57 | 22.03 | 22.03 | 1,838 | -1.27(-5.45%) |
Jun 26, 2012 | 23.16 | 23.30 | 23.30 | 23.30 | 1,700 | -1.14(-4.66%) |
Jun 22, 2012 | 24.50 | 24.44 | 24.44 | 24.44 | 900 | -0.11(-0.45%) |
Jun 21, 2012 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.74(-2.93%) |
Jun 18, 2012 | 25.60 | 25.29 | 25.29 | 25.29 | 900 | -0.37(-1.44%) |
Jun 13, 2012 | 25.85 | 25.66 | 25.66 | 25.66 | 6,300 | +0.28(+1.10%) |
Jun 10, 2012 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | -0.26(-1.01%) |
Jun 07, 2012 | 25.54 | 25.64 | 25.54 | 25.64 | 6,151 | -0.16(-0.62%) |
Jun 06, 2012 | 26.11 | 26.11 | 25.80 | 25.80 | 400 | +0.38(+1.49%) |
Jun 04, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
May 29, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | -0.50(-1.93%) |
May 24, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | +0.56(+2.19%) |
May 17, 2012 | 25.28 | 25.36 | 25.36 | 25.36 | 600 | -0.12(-0.47%) |
May 16, 2012 | 26.60 | 26.60 | 25.48 | 25.48 | 1,014 | -1.01(-3.80%) |
May 15, 2012 | 26.13 | 26.49 | 26.01 | 26.49 | 784 | +0.49(+1.88%) |
May 14, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 1,650 | +0.00(+0.00%) |
May 11, 2012 | 25.90 | 26.00 | 25.90 | 26.00 | 3,628 | +0.40(+1.56%) |
May 09, 2012 | 25.54 | 25.60 | 25.60 | 25.60 | 900 | -0.32(-1.23%) |
May 07, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.77(+3.06%) |
May 03, 2012 | 25.00 | 25.15 | 25.15 | 25.15 | 1,600 | +0.65(+2.65%) |
Apr 25, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 1,100 | -0.23(-0.93%) |
Apr 23, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 100 | +0.03(+0.12%) |
Apr 17, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.48(+1.97%) |
Apr 13, 2012 | 24.22 | 24.22 | 24.22 | 24.22 | 300 | -0.32(-1.29%) |
Apr 12, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 250 | +0.86(+3.62%) |
Apr 03, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 100 | +0.28(+1.20%) |
Apr 02, 2012 | 24.82 | 24.82 | 23.40 | 23.40 | 200 | -0.60(-2.50%) |
Mar 27, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.15(+0.63%) |
Mar 26, 2012 | 23.86 | 23.86 | 23.65 | 23.85 | 2,900 | +0.11(+0.46%) |
Mar 23, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 900 | +0.12(+0.50%) |
Mar 22, 2012 | 23.84 | 23.85 | 23.62 | 23.62 | 5,100 | -0.21(-0.87%) |
Mar 21, 2012 | 23.83 | 23.99 | 23.81 | 23.83 | 22,301 | +0.02(+0.10%) |
Mar 20, 2012 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | +0.01(+0.03%) |
Mar 19, 2012 | 23.55 | 23.81 | 23.55 | 23.80 | 900 | +0.24(+1.02%) |
Mar 16, 2012 | 23.56 | 23.56 | 23.56 | 23.56 | 200 | -0.88(-3.60%) |
Mar 14, 2012 | 24.30 | 24.44 | 24.44 | 24.44 | 2,300 | +0.25(+1.05%) |
Mar 13, 2012 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | -0.06(-0.26%) |
Mar 12, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.35(-1.42%) |
Mar 09, 2012 | 24.38 | 24.60 | 24.38 | 24.60 | 300 | +0.06(+0.24%) |
Mar 08, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 500 | +0.87(+3.69%) |
Mar 05, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.68(-2.81%) |
Mar 02, 2012 | 24.38 | 24.40 | 24.16 | 24.35 | 6,102 | -0.03(-0.12%) |
Mar 01, 2012 | 24.02 | 24.38 | 24.02 | 24.38 | 1,200 | +0.38(+1.58%) |
Feb 29, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.03(-0.12%) |
Feb 28, 2012 | 23.94 | 24.40 | 23.90 | 24.03 | 4,095 | -0.42(-1.72%) |
Feb 27, 2012 | 24.35 | 24.55 | 24.35 | 24.45 | 800 | +0.10(+0.41%) |
Feb 24, 2012 | 24.35 | 24.62 | 24.35 | 24.35 | 4,900 | -0.08(-0.33%) |
Feb 23, 2012 | 24.35 | 24.64 | 24.13 | 24.43 | 5,000 | +0.30(+1.24%) |
Feb 22, 2012 | 24.60 | 24.78 | 24.13 | 24.13 | 3,300 | -0.22(-0.90%) |
Feb 21, 2012 | 24.35 | 24.35 | 24.35 | 24.35 | 390 | -0.12(-0.49%) |
Feb 17, 2012 | 24.28 | 24.47 | 24.28 | 24.47 | 300 | -0.18(-0.73%) |
Feb 16, 2012 | 24.65 | 24.65 | 24.65 | 24.65 | 300 | +0.11(+0.45%) |
Feb 14, 2012 | 24.51 | 24.54 | 24.54 | 24.54 | 300 | +0.08(+0.33%) |
Feb 13, 2012 | 25.10 | 25.10 | 24.46 | 24.46 | 3,100 | -0.81(-3.20%) |
Feb 10, 2012 | 24.33 | 25.27 | 24.33 | 25.27 | 1,518 | +1.23(+5.12%) |
Feb 09, 2012 | 22.90 | 24.19 | 22.72 | 24.04 | 1,625 | -0.07(-0.29%) |
Feb 08, 2012 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.26(+1.09%) |
Feb 07, 2012 | 23.85 | 23.85 | 23.85 | 23.85 | 240 | +0.05(+0.21%) |
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.