Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2012 | 23.81 | 23.81 | 23.81 | 0 | -0.04(-0.15%) | |
Oct 25, 2012 | 23.84 | 23.84 | 23.84 | 23.84 | 684 | +0.39(+1.65%) |
Oct 24, 2012 | 23.53 | 23.54 | 23.41 | 23.46 | 1,798 | -0.34(-1.41%) |
Oct 19, 2012 | 23.79 | 23.79 | 23.79 | 0 | -0.18(-0.76%) | |
Oct 17, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.06(+0.23%) |
Oct 16, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 253 | +0.33(+1.41%) |
Oct 15, 2012 | 23.56 | 23.59 | 23.56 | 23.59 | 410 | -0.03(-0.12%) |
Oct 12, 2012 | 23.76 | 24.41 | 23.49 | 23.62 | 13,559 | -0.08(-0.34%) |
Oct 11, 2012 | 23.47 | 23.71 | 23.47 | 23.70 | 9,725 | +0.32(+1.38%) |
Oct 10, 2012 | 23.33 | 23.38 | 23.33 | 23.38 | 1,094 | -0.09(-0.37%) |
Oct 08, 2012 | 23.46 | 23.46 | 23.46 | 0 | -0.29(-1.23%) | |
Oct 06, 2012 | 23.79 | 24.44 | 23.76 | 23.76 | 2,328 | +0.00(+0.00%) |
Oct 05, 2012 | 23.79 | 24.44 | 23.76 | 23.76 | 2,328 | +0.30(+1.28%) |
Oct 04, 2012 | 23.51 | 23.51 | 23.46 | 23.46 | 688 | +0.41(+1.78%) |
Sep 28, 2012 | 23.05 | 23.05 | 23.05 | 0 | -0.36(-1.53%) | |
Sep 27, 2012 | 23.38 | 23.41 | 23.38 | 23.41 | 651 | -0.27(-1.13%) |
Sep 21, 2012 | 23.67 | 23.67 | 23.67 | 0 | -0.26(-1.07%) | |
Sep 14, 2012 | 23.93 | 23.93 | 23.93 | 0 | +0.63(+2.72%) | |
Sep 13, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 194 | +0.08(+0.34%) |
Sep 12, 2012 | 23.18 | 23.25 | 23.18 | 23.22 | 1,162 | -0.04(-0.19%) |
Sep 10, 2012 | 23.26 | 23.26 | 23.26 | 0 | +0.30(+1.33%) | |
Sep 06, 2012 | 22.96 | 22.96 | 22.96 | 0 | +0.50(+2.22%) | |
Sep 05, 2012 | 22.42 | 22.46 | 22.42 | 22.46 | 1,504 | +0.15(+0.66%) |
Sep 04, 2012 | 22.31 | 22.31 | 22.31 | 22.31 | 196 | +0.04(+0.16%) |
Aug 31, 2012 | 22.27 | 22.27 | 22.24 | 22.27 | 1,090 | +0.22(+0.99%) |
Aug 30, 2012 | 22.02 | 22.06 | 22.02 | 22.05 | 1,645 | -0.18(-0.79%) |
Aug 29, 2012 | 22.25 | 22.25 | 22.23 | 22.23 | 2,087 | -0.09(-0.39%) |
Aug 27, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 410 | +0.08(+0.38%) |
Aug 24, 2012 | 22.23 | 22.23 | 22.23 | 22.23 | 194 | -0.19(-0.87%) |
Aug 22, 2012 | 22.43 | 22.43 | 22.43 | 0 | -0.08(-0.36%) | |
Aug 21, 2012 | 22.47 | 22.52 | 22.47 | 22.51 | 3,556 | +0.00(+0.00%) |
Aug 20, 2012 | 22.49 | 22.51 | 22.49 | 22.51 | 684 | +0.15(+0.65%) |
Aug 17, 2012 | 22.39 | 22.39 | 22.36 | 22.36 | 374 | -0.06(-0.26%) |
Aug 16, 2012 | 22.42 | 22.42 | 22.42 | 22.42 | 273 | +0.35(+1.59%) |
Aug 13, 2012 | 22.07 | 22.07 | 22.07 | 0 | -0.14(-0.63%) | |
Aug 11, 2012 | 22.21 | 22.21 | 22.21 | 22.21 | 492 | +0.00(+0.00%) |
Aug 10, 2012 | 22.21 | 22.21 | 22.21 | 22.21 | 492 | +0.14(+0.62%) |
Aug 08, 2012 | 22.07 | 22.07 | 22.07 | 0 | +0.14(+0.64%) | |
Aug 07, 2012 | 21.93 | 21.93 | 21.93 | 21.93 | 153 | +0.13(+0.58%) |
Aug 03, 2012 | 21.80 | 21.80 | 21.80 | 153 | +0.87(+4.14%) | |
Aug 02, 2012 | 21.75 | 21.75 | 20.89 | 20.94 | 11,354 | -0.77(-3.54%) |
Aug 01, 2012 | 21.70 | 21.70 | 21.70 | 21.70 | 2,872 | -0.12(-0.57%) |
Jul 30, 2012 | 21.83 | 21.83 | 21.83 | 0 | +0.33(+1.53%) | |
Jul 27, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 192 | +0.12(+0.55%) |
Jul 26, 2012 | 21.26 | 21.38 | 21.26 | 21.38 | 4,035 | +0.63(+3.02%) |
Jul 25, 2012 | 20.69 | 20.82 | 20.69 | 20.75 | 74,713 | -0.01(-0.07%) |
Jul 23, 2012 | 20.77 | 20.77 | 20.77 | 0 | -0.66(-3.07%) | |
Jul 20, 2012 | 21.51 | 21.51 | 21.42 | 21.42 | 1,307 | +0.39(+1.84%) |
Jul 12, 2012 | 21.04 | 21.04 | 21.04 | 0 | -0.18(-0.83%) | |
Jul 11, 2012 | 21.24 | 21.24 | 21.21 | 21.21 | 273 | -0.09(-0.45%) |
Jul 10, 2012 | 21.31 | 21.31 | 21.31 | 21.31 | 1,368 | +0.06(+0.28%) |
Jul 09, 2012 | 21.25 | 21.25 | 21.25 | 21.25 | 547 | -0.08(-0.39%) |
Jul 06, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 179 | -0.10(-0.47%) |
Jul 05, 2012 | 21.43 | 21.45 | 21.32 | 21.43 | 1,231 | +0.11(+0.51%) |
Jul 02, 2012 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | +0.04(+0.21%) |
Jun 29, 2012 | 21.51 | 21.51 | 21.21 | 21.28 | 53,062 | +0.58(+2.79%) |
Jun 28, 2012 | 20.49 | 20.88 | 20.30 | 20.70 | 24,898 | -0.03(-0.14%) |
Jun 27, 2012 | 20.61 | 20.73 | 20.54 | 20.73 | 11,081 | +0.02(+0.11%) |
Jun 26, 2012 | 20.61 | 20.75 | 20.45 | 20.71 | 55,549 | +0.21(+1.03%) |
Jun 25, 2012 | 20.44 | 20.60 | 20.38 | 20.50 | 124,929 | -0.41(-1.96%) |
Jun 22, 2012 | 20.89 | 20.92 | 20.80 | 20.91 | 53,925 | -0.01(-0.05%) |
Jun 21, 2012 | 21.37 | 21.45 | 20.92 | 20.92 | 38,715 | -0.79(-3.65%) |
Jun 20, 2012 | 21.67 | 21.91 | 21.53 | 21.71 | 91,384 | +0.25(+1.16%) |
Jun 19, 2012 | 21.30 | 21.51 | 21.26 | 21.46 | 33,263 | +0.40(+1.91%) |
Jun 18, 2012 | 21.00 | 21.17 | 20.96 | 21.06 | 115,462 | +0.04(+0.21%) |
Jun 15, 2012 | 20.93 | 21.16 | 20.83 | 21.02 | 71,073 | +0.23(+1.13%) |
Jun 14, 2012 | 20.58 | 20.81 | 20.50 | 20.78 | 48,975 | +0.24(+1.17%) |
Jun 13, 2012 | 20.60 | 20.82 | 20.53 | 20.54 | 55,705 | -0.38(-1.82%) |
Jun 12, 2012 | 20.79 | 20.92 | 20.58 | 20.92 | 55,679 | +0.19(+0.92%) |
Jun 11, 2012 | 20.97 | 20.97 | 20.67 | 20.73 | 49,659 | -0.07(-0.35%) |
Jun 08, 2012 | 20.58 | 20.83 | 20.57 | 20.80 | 12,722 | -0.15(-0.73%) |
Jun 07, 2012 | 21.12 | 21.45 | 20.96 | 20.96 | 12,175 | +0.28(+1.34%) |
Jun 06, 2012 | 20.34 | 20.69 | 20.31 | 20.68 | 34,884 | +0.69(+3.48%) |
Jun 05, 2012 | 20.01 | 20.07 | 19.90 | 19.98 | 21,743 | -0.01(-0.07%) |
Jun 04, 2012 | 20.01 | 20.04 | 19.79 | 20.00 | 58,962 | -0.38(-1.87%) |
May 31, 2012 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.13(+0.65%) |
May 30, 2012 | 20.55 | 20.55 | 20.25 | 20.25 | 25,244 | -0.39(-1.88%) |
May 25, 2012 | 20.64 | 20.64 | 20.64 | 0 | -0.01(-0.04%) | |
May 18, 2012 | 20.64 | 20.64 | 20.64 | 0 | -0.39(-1.87%) | |
May 17, 2012 | 21.91 | 21.91 | 21.04 | 21.04 | 2,807 | -0.78(-3.59%) |
May 14, 2012 | 21.82 | 21.82 | 21.82 | 0 | -0.37(-1.68%) | |
May 11, 2012 | 22.25 | 22.37 | 22.10 | 22.19 | 18,279 | +0.04(+0.20%) |
May 10, 2012 | 22.15 | 22.15 | 22.15 | 22.15 | 136 | +0.27(+1.24%) |
May 09, 2012 | 21.93 | 21.93 | 21.72 | 21.88 | 1,641 | -0.72(-3.17%) |
May 07, 2012 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.17(+0.76%) |
May 04, 2012 | 22.42 | 22.55 | 22.37 | 22.42 | 3,706 | -0.60(-2.60%) |
May 03, 2012 | 23.12 | 23.12 | 23.02 | 23.02 | 998 | +0.01(+0.02%) |
Apr 30, 2012 | 23.02 | 23.02 | 23.02 | 0 | -0.26(-1.10%) | |
Apr 27, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 2,381 | +0.10(+0.44%) |
Apr 26, 2012 | 23.25 | 23.25 | 23.17 | 23.17 | 978 | +0.33(+1.44%) |
Apr 25, 2012 | 22.84 | 22.84 | 22.84 | 22.84 | 273 | +0.34(+1.49%) |
Apr 23, 2012 | 22.51 | 22.51 | 22.51 | 0 | -0.44(-1.91%) | |
Apr 20, 2012 | 22.92 | 22.95 | 22.92 | 22.95 | 938 | +0.24(+1.06%) |
Apr 19, 2012 | 22.58 | 22.70 | 22.58 | 22.70 | 8,581 | +0.08(+0.34%) |
Apr 18, 2012 | 22.63 | 22.65 | 22.63 | 22.63 | 1,883 | +0.45(+2.02%) |
Apr 16, 2012 | 22.18 | 22.18 | 22.18 | 0 | +0.13(+0.60%) | |
Apr 13, 2012 | 22.03 | 22.10 | 21.97 | 22.05 | 8,756 | -0.51(-2.27%) |
Apr 12, 2012 | 22.48 | 22.56 | 22.48 | 22.56 | 6,741 | +0.53(+2.39%) |
Apr 11, 2012 | 22.03 | 22.03 | 22.03 | 22.03 | 403 | +0.39(+1.81%) |
Apr 10, 2012 | 21.68 | 21.68 | 21.64 | 21.64 | 622 | -0.58(-2.59%) |
Apr 09, 2012 | 22.19 | 24.74 | 22.13 | 22.21 | 7,704 | -0.03(-0.14%) |
Apr 05, 2012 | 22.26 | 22.32 | 22.22 | 22.25 | 81,117 | -0.82(-3.54%) |
Apr 03, 2012 | 23.06 | 23.06 | 23.06 | 0 | +0.52(+2.30%) | |
Mar 30, 2012 | 22.54 | 22.54 | 22.54 | 0 | +0.49(+2.22%) | |
Mar 29, 2012 | 22.59 | 22.59 | 22.05 | 22.05 | 939 | -0.78(-3.42%) |
Mar 28, 2012 | 22.84 | 22.84 | 22.84 | 22.84 | 465 | +0.09(+0.42%) |
Mar 27, 2012 | 22.90 | 22.94 | 22.74 | 22.74 | 9,729 | -0.16(-0.70%) |
Mar 23, 2012 | 22.90 | 22.90 | 22.90 | 0 | +0.22(+0.97%) | |
Mar 22, 2012 | 22.92 | 22.92 | 22.68 | 22.68 | 2,188 | -0.34(-1.49%) |
Mar 21, 2012 | 23.00 | 23.03 | 23.00 | 23.03 | 473 | -0.33(-1.41%) |
Mar 20, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 171 | -0.04(-0.16%) |
Mar 16, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.33(+1.43%) |
Mar 15, 2012 | 23.02 | 23.06 | 23.02 | 23.06 | 436 | +0.39(+1.74%) |
Mar 08, 2012 | 22.67 | 22.67 | 22.67 | 0 | +0.76(+3.47%) | |
Mar 07, 2012 | 21.91 | 21.91 | 21.91 | 21.91 | 136 | +0.01(+0.03%) |
Mar 06, 2012 | 21.90 | 21.90 | 21.90 | 21.90 | 3,825 | -1.03(-4.49%) |
Mar 02, 2012 | 22.93 | 22.93 | 22.93 | 0 | -0.23(-1.01%) | |
Mar 01, 2012 | 23.11 | 23.16 | 23.06 | 23.16 | 7,176 | +0.07(+0.28%) |
Feb 29, 2012 | 23.05 | 23.10 | 23.05 | 23.10 | 1,094 | +0.23(+0.99%) |
Feb 28, 2012 | 22.87 | 22.87 | 22.87 | 22.87 | 305 | +0.11(+0.49%) |
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.