Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.47 | 26.47 | 26.13 | 26.13 | 500 | +0.35(+1.34%) |
Apr 25, 2013 | 25.70 | 25.78 | 25.78 | 25.78 | 1,400 | -0.27(-1.04%) |
Apr 24, 2013 | 25.70 | 26.05 | 25.70 | 26.05 | 200 | +0.44(+1.72%) |
Apr 23, 2013 | 26.00 | 26.00 | 25.61 | 25.61 | 898 | -0.30(-1.16%) |
Apr 22, 2013 | 22.77 | 26.00 | 22.77 | 25.91 | 2,300 | +0.99(+3.97%) |
Apr 19, 2013 | 26.81 | 26.81 | 24.92 | 24.92 | 600 | +0.34(+1.38%) |
Apr 17, 2013 | 24.59 | 24.58 | 24.58 | 24.58 | 2,200 | -1.48(-5.68%) |
Apr 11, 2013 | 24.12 | 26.06 | 26.06 | 26.06 | 2,000 | +2.71(+11.61%) |
Apr 10, 2013 | 23.00 | 23.35 | 23.00 | 23.35 | 881 | +0.35(+1.52%) |
Apr 09, 2013 | 22.89 | 23.00 | 22.89 | 23.00 | 200 | +0.00(+0.00%) |
Apr 05, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.50(-2.13%) |
Apr 02, 2013 | 23.48 | 23.50 | 23.50 | 23.50 | 800 | -0.58(-2.41%) |
Mar 28, 2013 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | -0.60(-2.43%) |
Mar 26, 2013 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | +0.52(+2.15%) |
Mar 18, 2013 | 24.50 | 24.16 | 24.16 | 24.16 | 200 | -0.59(-2.38%) |
Mar 14, 2013 | 24.75 | 24.75 | 24.75 | 24.75 | 300 | +0.00(+0.00%) |
Mar 13, 2013 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | -2.30(-8.52%) |
Mar 06, 2013 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | +0.30(+1.14%) |
Mar 05, 2013 | 26.68 | 27.22 | 26.68 | 26.75 | 1,200 | +0.95(+3.68%) |
Feb 25, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.30(+1.18%) |
Feb 22, 2013 | 26.12 | 26.18 | 25.27 | 25.50 | 1,598 | -2.50(-8.93%) |
Feb 21, 2013 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | -0.85(-2.95%) |
Feb 20, 2013 | 28.85 | 28.85 | 28.85 | 28.85 | 300 | -0.05(-0.17%) |
Feb 19, 2013 | 29.00 | 29.00 | 28.90 | 28.90 | 600 | -0.60(-2.03%) |
Feb 14, 2013 | 29.46 | 29.50 | 29.50 | 29.50 | 500 | +1.71(+6.15%) |
Feb 12, 2013 | 27.50 | 27.79 | 27.79 | 27.79 | 200 | -0.46(-1.62%) |
Feb 11, 2013 | 28.90 | 29.28 | 28.25 | 28.25 | 800 | +0.95(+3.48%) |
Feb 07, 2013 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | -0.43(-1.55%) |
Feb 06, 2013 | 28.03 | 28.03 | 26.50 | 27.73 | 1,201 | +0.86(+3.22%) |
Feb 04, 2013 | 27.30 | 27.30 | 26.67 | 26.87 | 400 | +1.52(+5.98%) |
Jan 29, 2013 | 25.35 | 25.35 | 25.35 | 25.35 | 600 | -0.45(-1.74%) |
Jan 28, 2013 | 26.05 | 26.05 | 25.80 | 25.80 | 500 | +2.44(+10.45%) |
Jan 25, 2013 | 23.97 | 25.73 | 23.36 | 23.36 | 411 | -3.59(-13.32%) |
Jan 24, 2013 | 26.93 | 27.18 | 25.73 | 26.95 | 1,500 | +1.00(+3.85%) |
Jan 23, 2013 | 25.62 | 25.95 | 25.44 | 25.95 | 4,200 | -0.18(-0.69%) |
Jan 16, 2013 | 26.13 | 26.13 | 26.13 | 26.13 | 200 | -0.86(-3.19%) |
Jan 10, 2013 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.19(+0.71%) |
Jan 09, 2013 | 25.97 | 26.80 | 25.97 | 26.80 | 402 | +1.49(+5.89%) |
Dec 31, 2012 | 24.35 | 25.31 | 25.31 | 25.31 | 1,000 | +0.81(+3.31%) |
Dec 28, 2012 | 25.56 | 25.56 | 24.50 | 24.50 | 1,200 | -1.20(-4.67%) |
Dec 27, 2012 | 25.48 | 25.76 | 25.48 | 25.70 | 900 | +0.35(+1.38%) |
Dec 26, 2012 | 25.20 | 25.35 | 24.90 | 25.35 | 800 | +0.83(+3.38%) |
Dec 21, 2012 | 24.48 | 24.52 | 24.52 | 24.52 | 200 | -0.11(-0.46%) |
Dec 18, 2012 | 24.63 | 24.63 | 24.63 | 24.63 | 500 | +0.39(+1.62%) |
Dec 17, 2012 | 23.80 | 24.24 | 23.80 | 24.24 | 500 | +0.69(+2.93%) |
Dec 14, 2012 | 23.90 | 23.90 | 23.55 | 23.55 | 1,426 | -1.09(-4.42%) |
Dec 13, 2012 | 25.09 | 25.09 | 24.64 | 24.64 | 900 | -0.98(-3.83%) |
Dec 12, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
Dec 11, 2012 | 25.72 | 25.72 | 25.52 | 25.62 | 2,000 | -0.13(-0.50%) |
Dec 10, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | +0.03(+0.12%) |
Dec 07, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 300 | +0.00(+0.00%) |
Dec 06, 2012 | 27.00 | 27.00 | 25.46 | 25.72 | 3,550 | -3.16(-10.94%) |
Nov 29, 2012 | 28.88 | 28.88 | 28.88 | 28.88 | 400 | +1.44(+5.25%) |
Nov 28, 2012 | 27.44 | 27.44 | 27.44 | 27.44 | 100 | +0.64(+2.39%) |
Nov 20, 2012 | 26.05 | 26.80 | 26.80 | 26.80 | 700 | +1.01(+3.92%) |
Nov 19, 2012 | 24.26 | 25.79 | 24.26 | 25.79 | 2,000 | +1.80(+7.49%) |
Nov 16, 2012 | 23.99 | 23.99 | 23.99 | 23.99 | 499 | +1.11(+4.85%) |
Nov 12, 2012 | 22.00 | 22.88 | 22.88 | 22.88 | 1,200 | +1.67(+7.87%) |
Nov 09, 2012 | 21.57 | 21.57 | 21.21 | 21.21 | 600 | -0.79(-3.59%) |
Nov 07, 2012 | 22.33 | 22.00 | 22.00 | 22.00 | 200 | -0.55(-2.44%) |
Nov 06, 2012 | 22.31 | 25.00 | 22.31 | 22.55 | 1,392 | -0.64(-2.76%) |
Oct 31, 2012 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.44(+1.93%) |
Oct 23, 2012 | 23.28 | 22.75 | 22.75 | 22.75 | 1,100 | -0.15(-0.66%) |
Oct 19, 2012 | 22.87 | 22.90 | 22.87 | 22.90 | 600 | -0.05(-0.21%) |
Oct 18, 2012 | 22.87 | 22.95 | 22.85 | 22.95 | 500 | +1.02(+4.65%) |
Oct 17, 2012 | 22.35 | 22.40 | 21.93 | 21.93 | 600 | +0.29(+1.34%) |
Oct 12, 2012 | 20.94 | 21.64 | 21.64 | 21.64 | 1,300 | +0.67(+3.20%) |
Oct 11, 2012 | 20.63 | 21.00 | 20.63 | 20.97 | 1,300 | +1.22(+6.18%) |
Oct 09, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | -0.34(-1.67%) |
Oct 06, 2012 | 20.09 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 20.93 | 20.93 | 19.30 | 20.09 | 1,304 | -0.04(-0.22%) |
Oct 04, 2012 | 20.13 | 20.13 | 20.13 | 20.13 | 100 | -0.49(-2.38%) |
Oct 03, 2012 | 19.52 | 20.80 | 18.92 | 20.62 | 1,400 | +0.28(+1.38%) |
Oct 02, 2012 | 19.66 | 20.78 | 19.10 | 20.34 | 1,000 | -0.14(-0.68%) |
Oct 01, 2012 | 21.00 | 21.00 | 19.55 | 20.48 | 1,399 | +0.06(+0.29%) |
Sep 28, 2012 | 20.45 | 20.45 | 20.42 | 20.42 | 718 | -0.67(-3.18%) |
Sep 26, 2012 | 21.28 | 21.09 | 21.09 | 21.09 | 800 | +0.09(+0.43%) |
Sep 25, 2012 | 19.83 | 21.00 | 19.83 | 21.00 | 2,299 | +2.00(+10.53%) |
Sep 24, 2012 | 19.95 | 20.00 | 19.00 | 19.00 | 3,204 | -0.70(-3.55%) |
Sep 20, 2012 | 19.38 | 19.70 | 19.70 | 19.70 | 1,500 | +0.16(+0.82%) |
Sep 19, 2012 | 19.48 | 19.72 | 19.16 | 19.54 | 849 | +0.10(+0.51%) |
Sep 18, 2012 | 19.80 | 20.54 | 19.00 | 19.44 | 1,900 | +0.30(+1.57%) |
Sep 17, 2012 | 19.14 | 19.14 | 19.14 | 19.14 | 2,000 | +0.00(+0.00%) |
Sep 14, 2012 | 19.14 | 19.14 | 19.14 | 19.14 | 200 | +0.00(+0.00%) |
Sep 13, 2012 | 19.14 | 19.14 | 19.14 | 19.14 | 1,000 | -0.02(-0.10%) |
Sep 10, 2012 | 19.16 | 19.16 | 19.16 | 19.16 | 200 | +0.16(+0.84%) |
Sep 07, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 496 | +0.48(+2.59%) |
Sep 05, 2012 | 18.39 | 18.52 | 18.52 | 18.52 | 3,100 | +0.59(+3.30%) |
Aug 28, 2012 | 17.54 | 17.93 | 17.93 | 17.93 | 400 | +0.41(+2.33%) |
Aug 27, 2012 | 18.35 | 18.39 | 17.35 | 17.52 | 1,091 | -0.87(-4.73%) |
Aug 24, 2012 | 18.39 | 18.39 | 18.39 | 18.39 | 300 | -0.02(-0.11%) |
Aug 23, 2012 | 18.41 | 18.41 | 18.41 | 18.41 | 100 | -0.49(-2.59%) |
Aug 21, 2012 | 19.19 | 18.90 | 18.90 | 18.90 | 800 | +0.25(+1.34%) |
Aug 13, 2012 | 19.04 | 18.65 | 18.65 | 18.65 | 600 | -0.85(-4.36%) |
Aug 10, 2012 | 19.49 | 19.55 | 19.49 | 19.50 | 620 | -0.07(-0.36%) |
Aug 09, 2012 | 19.80 | 19.80 | 19.57 | 19.57 | 301 | -0.82(-4.02%) |
Aug 07, 2012 | 20.53 | 20.39 | 20.39 | 20.39 | 300 | +0.51(+2.57%) |
Aug 06, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 100 | +0.12(+0.61%) |
Aug 03, 2012 | 19.40 | 19.90 | 19.40 | 19.76 | 1,498 | +1.12(+6.00%) |
Jul 27, 2012 | 18.37 | 18.64 | 18.64 | 18.64 | 1,600 | -0.03(-0.16%) |
Jul 26, 2012 | 18.35 | 19.06 | 18.35 | 18.67 | 600 | +0.55(+3.04%) |
Jul 25, 2012 | 18.25 | 18.25 | 17.34 | 18.12 | 700 | -0.63(-3.36%) |
Jul 24, 2012 | 19.62 | 19.62 | 18.75 | 18.75 | 390 | -0.44(-2.29%) |
Jul 23, 2012 | 19.93 | 19.93 | 18.80 | 19.19 | 1,631 | -1.11(-5.47%) |
Jul 20, 2012 | 20.27 | 20.44 | 20.06 | 20.30 | 1,213 | -0.53(-2.54%) |
Jul 19, 2012 | 21.01 | 21.01 | 20.56 | 20.83 | 600 | -0.34(-1.61%) |
Jul 18, 2012 | 20.93 | 21.17 | 20.93 | 21.17 | 700 | +0.49(+2.37%) |
Jul 17, 2012 | 20.56 | 21.10 | 19.38 | 20.68 | 1,801 | -0.79(-3.67%) |
Jul 16, 2012 | 20.90 | 21.47 | 20.58 | 21.47 | 2,599 | +1.74(+8.81%) |
Jul 13, 2012 | 20.22 | 20.25 | 19.73 | 19.73 | 1,100 | -0.52(-2.57%) |
Jul 12, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.35(-1.70%) |
Jul 11, 2012 | 20.55 | 20.60 | 20.07 | 20.60 | 600 | +0.30(+1.48%) |
Jul 10, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +0.30(+1.50%) |
Jul 09, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Jul 06, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | -0.20(-0.99%) |
Jul 05, 2012 | 20.20 | 20.20 | 19.85 | 20.20 | 1,174 | +0.00(+0.00%) |
Jul 03, 2012 | 20.20 | 20.20 | 20.20 | 20.20 | 600 | +0.70(+3.59%) |
Jul 02, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | -0.70(-3.46%) |
Jun 29, 2012 | 19.81 | 20.20 | 19.81 | 20.20 | 200 | -0.04(-0.21%) |
Jun 28, 2012 | 20.00 | 20.24 | 20.00 | 20.24 | 326 | +0.58(+2.95%) |
Jun 27, 2012 | 19.66 | 19.66 | 19.66 | 19.66 | 200 | -0.14(-0.71%) |
Jun 26, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 100 | -0.11(-0.55%) |
Jun 25, 2012 | 19.06 | 20.69 | 19.06 | 19.91 | 3,200 | +0.16(+0.81%) |
Jun 22, 2012 | 20.05 | 20.05 | 19.75 | 19.75 | 500 | -0.75(-3.66%) |
Jun 21, 2012 | 20.98 | 20.98 | 20.50 | 20.50 | 1,000 | -0.01(-0.05%) |
Jun 20, 2012 | 20.42 | 20.88 | 20.42 | 20.51 | 800 | +0.99(+5.07%) |
Jun 19, 2012 | 18.91 | 19.69 | 18.91 | 19.52 | 1,100 | +0.29(+1.51%) |
Jun 18, 2012 | 18.73 | 19.23 | 18.73 | 19.23 | 600 | +0.30(+1.58%) |
Jun 15, 2012 | 19.05 | 19.05 | 18.74 | 18.93 | 960 | -0.32(-1.66%) |
Jun 14, 2012 | 18.92 | 19.25 | 18.92 | 19.25 | 800 | -0.09(-0.47%) |
Jun 13, 2012 | 18.71 | 19.34 | 18.71 | 19.34 | 800 | +0.62(+3.31%) |
Jun 12, 2012 | 18.67 | 18.72 | 18.67 | 18.72 | 800 | +0.00(+0.00%) |
Jun 11, 2012 | 18.25 | 18.72 | 18.25 | 18.72 | 700 | +1.25(+7.16%) |
Jun 07, 2012 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | -0.87(-4.74%) |
Jun 06, 2012 | 17.56 | 19.69 | 17.56 | 18.34 | 2,305 | +0.34(+1.89%) |
Jun 05, 2012 | 18.62 | 18.62 | 18.00 | 18.00 | 1,200 | -0.00(-0.00%) |
Jun 01, 2012 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
May 31, 2012 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.65(-3.48%) |
May 29, 2012 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.14(+0.76%) |
May 23, 2012 | 18.52 | 18.51 | 18.51 | 18.51 | 1,000 | +0.00(+0.00%) |
May 22, 2012 | 18.55 | 18.55 | 18.51 | 18.51 | 576 | -0.44(-2.32%) |
May 17, 2012 | 18.81 | 18.95 | 18.95 | 18.95 | 500 | -0.05(-0.26%) |
May 11, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.53(+2.87%) |
May 10, 2012 | 18.58 | 18.58 | 18.10 | 18.47 | 600 | +0.00(+0.00%) |
May 07, 2012 | 18.45 | 18.47 | 18.47 | 18.47 | 500 | +0.25(+1.37%) |
May 04, 2012 | 18.22 | 18.22 | 18.22 | 18.22 | 1,000 | +0.22(+1.22%) |
May 02, 2012 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.46(+2.62%) |
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.