Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2012 | 25.00 | 25.00 | 25.00 | 1,000 | -0.47(-1.85%) | |
Apr 20, 2012 | 25.47 | 25.47 | 25.47 | 25.47 | 900 | +0.22(+0.87%) |
Apr 19, 2012 | 25.25 | 25.25 | 25.25 | 25.25 | 5,196 | -0.22(-0.85%) |
Apr 18, 2012 | 25.47 | 25.47 | 25.47 | 25.47 | 2,790 | +0.64(+2.56%) |
Apr 17, 2012 | 24.83 | 24.83 | 24.83 | 24.83 | 1,700 | +0.49(+2.01%) |
Apr 16, 2012 | 24.34 | 24.34 | 24.34 | 24.34 | 1,000 | +0.25(+1.02%) |
Apr 13, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 9,520 | -0.25(-1.01%) |
Apr 12, 2012 | 24.34 | 24.34 | 24.34 | 24.34 | 4,470 | +0.49(+2.05%) |
Apr 11, 2012 | 23.85 | 23.85 | 23.85 | 23.85 | 220 | -0.16(-0.66%) |
Apr 09, 2012 | 24.01 | 24.01 | 24.01 | 0 | -0.09(-0.38%) | |
Apr 04, 2012 | 24.10 | 24.10 | 24.10 | 1,020 | -0.37(-1.51%) | |
Apr 03, 2012 | 24.93 | 24.93 | 24.47 | 24.47 | 1,369 | -0.23(-0.93%) |
Apr 02, 2012 | 24.20 | 24.70 | 24.20 | 24.70 | 500 | +0.48(+1.98%) |
Mar 29, 2012 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.20(+0.83%) |
Mar 28, 2012 | 24.31 | 24.31 | 24.02 | 24.02 | 364 | -0.33(-1.36%) |
Mar 27, 2012 | 24.35 | 24.35 | 24.35 | 24.35 | 3,000 | -0.06(-0.24%) |
Mar 26, 2012 | 24.38 | 24.59 | 24.37 | 24.41 | 2,891 | +0.35(+1.48%) |
Mar 23, 2012 | 24.05 | 24.06 | 24.05 | 24.06 | 3,090 | +0.22(+0.90%) |
Mar 15, 2012 | 23.84 | 23.84 | 23.84 | 0 | -0.12(-0.50%) | |
Mar 14, 2012 | 24.32 | 24.32 | 23.96 | 23.96 | 8,290 | -0.32(-1.32%) |
Mar 13, 2012 | 24.28 | 24.29 | 24.28 | 24.28 | 749 | -0.04(-0.16%) |
Mar 12, 2012 | 24.09 | 24.32 | 24.09 | 24.32 | 329 | +0.27(+1.12%) |
Mar 09, 2012 | 23.95 | 24.37 | 23.95 | 24.05 | 2,808 | +0.02(+0.08%) |
Mar 05, 2012 | 24.03 | 24.03 | 24.03 | 0 | +0.27(+1.14%) | |
Mar 02, 2012 | 23.77 | 23.77 | 23.76 | 23.76 | 9,140 | -0.26(-1.08%) |
Mar 01, 2012 | 23.96 | 24.09 | 23.96 | 24.02 | 1,992 | -0.04(-0.17%) |
Feb 29, 2012 | 24.06 | 24.06 | 24.06 | 24.06 | 143 | +0.34(+1.43%) |
Feb 28, 2012 | 23.67 | 23.72 | 23.63 | 23.72 | 789 | -0.17(-0.72%) |
Feb 24, 2012 | 23.89 | 23.89 | 23.89 | 0 | +0.41(+1.75%) | |
Feb 23, 2012 | 234821 | 234821 | 23.48 | 23.48 | 190 | -0.17(-0.71%) |
Feb 16, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.45(+1.94%) |
Feb 10, 2012 | 23.20 | 23.20 | 23.20 | 0 | +0.14(+0.61%) | |
Feb 08, 2012 | 23.06 | 23.06 | 23.06 | 0 | -0.21(-0.90%) | |
Feb 07, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 2,251 | +0.18(+0.78%) |
Feb 06, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 274 | +0.73(+3.26%) |
Jan 31, 2012 | 22.36 | 22.36 | 22.36 | 0 | -0.02(-0.09%) | |
Jan 30, 2012 | 22.38 | 22.38 | 22.38 | 22.38 | 200 | +0.31(+1.40%) |
Jan 26, 2012 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.07(+0.32%) |
Jan 25, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 2,800 | +0.16(+0.73%) |
Jan 24, 2012 | 21.85 | 21.85 | 21.84 | 21.84 | 3,314 | +0.32(+1.50%) |
Jan 20, 2012 | 21.52 | 21.52 | 21.52 | 0 | +0.09(+0.41%) | |
Jan 18, 2012 | 21.43 | 21.43 | 21.43 | 0 | +0.07(+0.33%) | |
Jan 17, 2012 | 21.43 | 21.70 | 21.36 | 21.36 | 3,374 | +0.01(+0.05%) |
Jan 12, 2012 | 21.35 | 21.35 | 21.35 | 0 | -0.50(-2.29%) | |
Jan 10, 2012 | 21.85 | 21.85 | 21.85 | 0 | +0.19(+0.88%) | |
Jan 09, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 2,304 | -0.14(-0.64%) |
Jan 05, 2012 | 21.80 | 21.80 | 21.80 | 0 | -0.10(-0.46%) | |
Jan 04, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 351 | +0.24(+1.11%) |
Dec 30, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 172 | -0.02(-0.09%) |
Dec 29, 2011 | 21.41 | 21.68 | 21.41 | 21.68 | 2,760 | +0.22(+1.03%) |
Dec 28, 2011 | 21.48 | 21.48 | 21.46 | 21.46 | 475 | +0.03(+0.14%) |
Dec 27, 2011 | 21.39 | 21.43 | 21.39 | 21.43 | 3,624 | +0.08(+0.37%) |
Dec 23, 2011 | 21.35 | 21.35 | 21.35 | 21.35 | 500 | +0.29(+1.38%) |
Dec 20, 2011 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.03(+0.14%) |
Dec 19, 2011 | 20.89 | 21.04 | 20.89 | 21.03 | 12,700 | +0.06(+0.29%) |
Dec 14, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | -0.46(-2.15%) |
Dec 13, 2011 | 21.42 | 21.54 | 21.42 | 21.43 | 302 | +0.09(+0.42%) |
Dec 12, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 124 | +0.28(+1.33%) |
Dec 09, 2011 | 21.12 | 21.12 | 21.06 | 21.06 | 805 | +0.04(+0.19%) |
Dec 02, 2011 | 21.02 | 21.02 | 21.02 | 0 | -0.22(-1.04%) | |
Dec 01, 2011 | 21.24 | 21.24 | 21.22 | 21.24 | 2,000 | +0.09(+0.43%) |
Nov 30, 2011 | 21.15 | 21.15 | 21.15 | 21.15 | 345 | +0.34(+1.63%) |
Nov 29, 2011 | 20.81 | 20.81 | 20.81 | 20.81 | 10,000 | +0.46(+2.26%) |
Nov 28, 2011 | 20.39 | 20.45 | 20.35 | 20.35 | 1,720 | +0.27(+1.34%) |
Nov 25, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 170 | +0.29(+1.47%) |
Nov 23, 2011 | 19.79 | 19.79 | 19.79 | 19.79 | 383 | -0.50(-2.46%) |
Nov 22, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 920 | -0.05(-0.25%) |
Nov 21, 2011 | 20.08 | 20.34 | 20.00 | 20.34 | 10,070 | -0.26(-1.26%) |
Nov 18, 2011 | 20.62 | 20.62 | 20.60 | 20.60 | 1,509 | -0.56(-2.65%) |
Nov 15, 2011 | 21.16 | 21.16 | 21.16 | 0 | +0.35(+1.68%) | |
Nov 14, 2011 | 20.81 | 20.81 | 20.81 | 20.81 | 172 | -0.30(-1.42%) |
Nov 11, 2011 | 21.11 | 21.11 | 21.11 | 21.11 | 942 | -0.04(-0.19%) |
Nov 08, 2011 | 21.15 | 21.15 | 21.15 | 0 | +0.30(+1.44%) | |
Nov 03, 2011 | 20.85 | 20.85 | 20.85 | 0 | +0.52(+2.56%) | |
Nov 02, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 411 | -0.70(-3.33%) |
Oct 31, 2011 | 21.03 | 21.03 | 21.03 | 0 | -0.28(-1.31%) | |
Oct 28, 2011 | 21.31 | 21.31 | 21.31 | 21.31 | 864 | +0.07(+0.33%) |
Oct 27, 2011 | 21.24 | 21.24 | 21.24 | 21.24 | 960 | -0.23(-1.07%) |
Oct 24, 2011 | 21.47 | 21.47 | 21.47 | 0 | +0.49(+2.34%) | |
Oct 21, 2011 | 20.98 | 20.98 | 20.98 | 20.98 | 711 | +1.03(+5.16%) |
Oct 18, 2011 | 19.95 | 19.95 | 19.95 | 19.95 | 6,000 | +0.00(+0.00%) |
Oct 17, 2011 | 19.95 | 19.95 | 19.95 | 19.95 | 323 | -0.35(-1.72%) |
Oct 14, 2011 | 20.30 | 20.30 | 20.30 | 20.30 | 400 | +0.66(+3.36%) |
Oct 07, 2011 | 19.64 | 19.64 | 19.64 | 0 | +0.29(+1.50%) | |
Oct 06, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 100 | +0.36(+1.90%) |
Oct 03, 2011 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.17(-0.89%) |
Sep 30, 2011 | 19.17 | 19.17 | 19.16 | 19.16 | 426 | -0.56(-2.84%) |
Sep 27, 2011 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | +0.41(+2.12%) |
Sep 26, 2011 | 19.31 | 19.31 | 19.31 | 19.31 | 220 | +0.73(+3.93%) |
Sep 23, 2011 | 18.58 | 18.58 | 18.58 | 18.58 | 960 | -0.64(-3.33%) |
Sep 21, 2011 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.47%) | |
Sep 20, 2011 | 19.31 | 19.31 | 19.31 | 19.31 | 220 | +0.48(+2.55%) |
Sep 19, 2011 | 19.05 | 19.05 | 18.83 | 18.83 | 1,120 | -0.58(-2.99%) |
Sep 16, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 288 | +0.13(+0.67%) |
Sep 14, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.29(+1.53%) |
Sep 12, 2011 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.33(-1.71%) |
Sep 08, 2011 | 19.32 | 19.32 | 19.32 | 0 | -0.18(-0.92%) | |
Sep 07, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | -0.10(-0.51%) |
Sep 06, 2011 | 19.45 | 19.60 | 19.45 | 19.60 | 7,360 | -0.34(-1.71%) |
Sep 02, 2011 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | -0.03(-0.15%) |
Sep 01, 2011 | 19.97 | 19.97 | 19.97 | 19.97 | 4,328 | +0.00(+0.00%) |
Aug 31, 2011 | 20.00 | 20.00 | 19.97 | 19.97 | 8,437 | +1.08(+5.72%) |
Aug 25, 2011 | 18.89 | 18.89 | 18.89 | 0 | +0.48(+2.61%) | |
Aug 19, 2011 | 18.41 | 18.41 | 18.41 | 0 | -0.98(-5.05%) | |
Aug 17, 2011 | 19.39 | 19.39 | 19.39 | 0 | +0.06(+0.31%) | |
Aug 16, 2011 | 19.33 | 19.33 | 19.33 | 19.33 | 200 | +0.33(+1.74%) |
Aug 12, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.13(+0.70%) |
Aug 11, 2011 | 18.87 | 18.87 | 18.87 | 18.87 | 128,980 | +0.42(+2.26%) |
Aug 10, 2011 | 18.27 | 18.60 | 18.20 | 18.45 | 3,797 | -0.45(-2.38%) |
Aug 09, 2011 | 18.97 | 18.97 | 18.90 | 18.90 | 5,400 | +0.22(+1.18%) |
Aug 08, 2011 | 18.77 | 18.77 | 18.68 | 18.68 | 1,404 | -1.36(-6.79%) |
Aug 01, 2011 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | -0.18(-0.89%) |
Jul 29, 2011 | 20.22 | 20.22 | 20.22 | 20.22 | 242 | -0.02(-0.10%) |
Jul 27, 2011 | 20.24 | 20.24 | 20.24 | 0 | -0.46(-2.22%) | |
Jul 26, 2011 | 20.65 | 21.04 | 20.65 | 20.70 | 2,664 | -0.17(-0.81%) |
Jul 22, 2011 | 20.87 | 20.87 | 20.87 | 0 | +0.47(+2.30%) | |
Jul 21, 2011 | 20.30 | 20.40 | 20.30 | 20.40 | 578 | +0.46(+2.31%) |
Jul 20, 2011 | 19.94 | 19.94 | 19.94 | 19.94 | 300 | +0.29(+1.48%) |
Jul 18, 2011 | 19.65 | 19.65 | 19.65 | 0 | -0.63(-3.11%) | |
Jul 13, 2011 | 20.28 | 20.28 | 20.28 | 0 | +0.21(+1.05%) | |
Jul 12, 2011 | 20.07 | 20.07 | 20.07 | 20.07 | 383 | -0.54(-2.62%) |
Jul 08, 2011 | 20.61 | 20.61 | 20.61 | 0 | -0.28(-1.34%) | |
Jul 05, 2011 | 20.89 | 20.89 | 20.89 | 0 | +0.84(+4.19%) | |
Jun 28, 2011 | 20.05 | 20.05 | 20.05 | 0 | -0.05(-0.25%) | |
Jun 20, 2011 | 20.10 | 20.10 | 20.10 | 0 | -0.50(-2.42%) | |
Jun 15, 2011 | 20.60 | 20.60 | 20.60 | 0 | -0.02(-0.11%) | |
Jun 13, 2011 | 20.62 | 20.62 | 20.62 | 0 | +0.14(+0.68%) | |
Jun 10, 2011 | 20.47 | 20.48 | 20.47 | 20.48 | 1,000 | -0.48(-2.31%) |
Jun 08, 2011 | 20.96 | 20.96 | 20.96 | 0 | -0.23(-1.11%) | |
Jun 07, 2011 | 21.29 | 21.29 | 21.20 | 21.20 | 56,020 | +0.15(+0.71%) |
Jun 02, 2011 | 21.05 | 21.05 | 21.05 | 0 | +0.77(+3.80%) | |
May 24, 2011 | 20.36 | 20.36 | 20.28 | 20.28 | 1,632 | -0.86(-4.07%) |
May 16, 2011 | 21.14 | 21.14 | 21.14 | 0 | +0.22(+1.05%) | |
May 11, 2011 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | +0.50(+2.45%) |
May 09, 2011 | 20.42 | 20.42 | 20.42 | 0 | +0.58(+2.92%) | |
May 04, 2011 | 19.84 | 19.84 | 19.84 | 0 | -0.34(-1.68%) |
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.