Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2013 | 29.94 | 29.94 | 29.94 | 0 | +0.19(+0.64%) | |
Mar 22, 2013 | 29.75 | 29.75 | 29.75 | 0 | +0.19(+0.64%) | |
Mar 15, 2013 | 29.56 | 29.56 | 29.56 | 0 | +0.01(+0.03%) | |
Mar 13, 2013 | 29.55 | 29.55 | 29.55 | 0 | -0.55(-1.83%) | |
Mar 08, 2013 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
Mar 07, 2013 | 30.10 | 30.10 | 29.80 | 30.10 | 1,500 | +1.10(+3.80%) |
Mar 04, 2013 | 29.00 | 29.00 | 29.00 | 0 | -0.45(-1.54%) | |
Mar 01, 2013 | 29.42 | 29.45 | 29.42 | 29.45 | 1,000 | -0.15(-0.51%) |
Feb 28, 2013 | 29.24 | 29.60 | 29.10 | 29.60 | 500 | +0.54(+1.84%) |
Feb 27, 2013 | 29.07 | 29.07 | 29.07 | 29.07 | 200 | +0.46(+1.59%) |
Feb 21, 2013 | 28.61 | 28.61 | 28.61 | 0 | -0.08(-0.27%) | |
Feb 15, 2013 | 28.69 | 28.69 | 28.69 | 0 | +0.04(+0.13%) | |
Feb 13, 2013 | 28.65 | 28.65 | 28.65 | 0 | +0.05(+0.18%) | |
Feb 11, 2013 | 28.60 | 28.60 | 28.60 | 0 | +0.80(+2.88%) | |
Feb 06, 2013 | 27.80 | 27.80 | 27.80 | 0 | +0.10(+0.36%) | |
Feb 04, 2013 | 27.70 | 27.70 | 27.70 | 27.70 | 500 | -0.30(-1.07%) |
Feb 01, 2013 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.27(+0.97%) |
Jan 29, 2013 | 27.73 | 27.73 | 27.73 | 0 | +0.44(+1.61%) | |
Jan 28, 2013 | 27.34 | 27.34 | 27.29 | 27.29 | 700 | +0.04(+0.15%) |
Jan 25, 2013 | 27.32 | 27.32 | 27.24 | 27.25 | 2,800 | -0.10(-0.37%) |
Jan 24, 2013 | 27.43 | 27.43 | 27.35 | 27.35 | 1,400 | +0.14(+0.51%) |
Jan 22, 2013 | 27.21 | 27.21 | 27.21 | 0 | +0.31(+1.15%) | |
Jan 16, 2013 | 26.90 | 26.90 | 26.90 | 0 | +0.24(+0.90%) | |
Jan 12, 2013 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 26.66 | 26.66 | 26.66 | 26.66 | 470 | +0.21(+0.79%) |
Jan 09, 2013 | 26.45 | 26.45 | 26.45 | 0 | -0.20(-0.75%) | |
Jan 04, 2013 | 26.65 | 26.65 | 26.65 | 0 | +0.15(+0.57%) | |
Jan 02, 2013 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) |
Dec 31, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 500 | +0.30(+1.15%) |
Dec 21, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Dec 18, 2012 | 26.00 | 26.00 | 26.00 | 0 | +0.21(+0.81%) | |
Dec 17, 2012 | 25.75 | 25.79 | 25.70 | 25.79 | 1,020 | -0.22(-0.85%) |
Dec 14, 2012 | 26.01 | 26.01 | 26.01 | 26.01 | 100 | +0.00(+0.00%) |
Dec 12, 2012 | 26.01 | 26.01 | 26.01 | 0 | +0.03(+0.12%) | |
Dec 10, 2012 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) | |
Dec 07, 2012 | 25.98 | 25.98 | 25.88 | 25.98 | 5,000 | +0.14(+0.54%) |
Dec 06, 2012 | 25.86 | 25.86 | 25.83 | 25.84 | 5,100 | -0.02(-0.08%) |
Dec 04, 2012 | 25.86 | 25.86 | 25.86 | 0 | +0.78(+3.11%) | |
Nov 29, 2012 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.21(+0.85%) |
Nov 27, 2012 | 24.87 | 24.87 | 24.87 | 0 | +0.55(+2.25%) | |
Nov 20, 2012 | 24.32 | 24.32 | 24.32 | 0 | -0.56(-2.25%) | |
Nov 19, 2012 | 24.90 | 24.90 | 24.88 | 24.88 | 2,500 | +0.15(+0.61%) |
Nov 15, 2012 | 24.73 | 24.73 | 24.73 | 0 | -0.32(-1.28%) | |
Nov 14, 2012 | 25.25 | 25.25 | 25.05 | 25.05 | 1,350 | +0.00(+0.00%) |
Nov 13, 2012 | 25.30 | 25.30 | 25.05 | 25.05 | 250 | -0.50(-1.96%) |
Nov 09, 2012 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -1.05(-3.95%) |
Nov 07, 2012 | 26.60 | 26.60 | 26.60 | 0 | -0.10(-0.37%) | |
Nov 06, 2012 | 26.70 | 26.70 | 26.30 | 26.70 | 1,000 | +0.39(+1.50%) |
Nov 05, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 400 | +0.00(+0.02%) |
Nov 02, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 300 | +0.00(+0.00%) |
Nov 01, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 1,145 | +0.20(+0.77%) |
Oct 31, 2012 | 26.41 | 26.41 | 26.10 | 26.10 | 551 | -0.45(-1.69%) |
Oct 17, 2012 | 26.55 | 26.55 | 26.55 | 0 | +0.35(+1.34%) | |
Oct 16, 2012 | 26.20 | 26.20 | 26.20 | 26.20 | 500 | -0.10(-0.38%) |
Oct 09, 2012 | 26.30 | 26.30 | 26.30 | 0 | +0.20(+0.77%) | |
Oct 06, 2012 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 26.10 | 26.10 | 26.10 | 26.10 | 200 | +0.60(+2.35%) |
Sep 28, 2012 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
Sep 27, 2012 | 25.55 | 25.65 | 25.55 | 25.65 | 300 | -0.15(-0.58%) |
Sep 25, 2012 | 25.80 | 25.80 | 25.80 | 0 | +0.35(+1.38%) | |
Sep 20, 2012 | 25.45 | 25.45 | 25.45 | 0 | -0.30(-1.17%) | |
Sep 19, 2012 | 25.76 | 25.76 | 25.66 | 25.75 | 800 | +0.05(+0.19%) |
Sep 17, 2012 | 25.70 | 25.70 | 25.70 | 0 | -0.25(-0.96%) | |
Sep 14, 2012 | 26.00 | 26.00 | 25.95 | 25.95 | 1,519 | +0.39(+1.53%) |
Sep 13, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 200 | +0.56(+2.24%) |
Sep 10, 2012 | 25.00 | 25.00 | 25.00 | 0 | +0.50(+2.04%) | |
Sep 05, 2012 | 24.50 | 24.50 | 24.50 | 0 | -0.55(-2.20%) | |
Sep 04, 2012 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | -0.55(-2.15%) |
Aug 31, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 170 | -0.05(-0.19%) |
Aug 27, 2012 | 25.65 | 25.65 | 25.65 | 0 | +0.85(+3.43%) | |
Aug 13, 2012 | 24.80 | 24.80 | 24.80 | 0 | -0.21(-0.84%) | |
Aug 08, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.17(+0.68%) |
Aug 07, 2012 | 25.00 | 25.00 | 24.84 | 24.84 | 718 | +0.09(+0.36%) |
Aug 06, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 460 | -0.13(-0.52%) |
Jul 31, 2012 | 24.88 | 24.88 | 24.88 | 0 | +0.43(+1.76%) | |
Jul 30, 2012 | 24.40 | 24.45 | 24.40 | 24.45 | 1,200 | +1.03(+4.40%) |
Jul 25, 2012 | 23.42 | 23.42 | 23.42 | 0 | -0.01(-0.03%) | |
Jul 23, 2012 | 23.43 | 23.43 | 23.43 | 0 | -0.52(-2.18%) | |
Jul 20, 2012 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | +0.04(+0.17%) |
Jul 19, 2012 | 24.27 | 24.27 | 23.91 | 23.91 | 1,855 | +0.30(+1.27%) |
Jul 17, 2012 | 23.61 | 23.61 | 23.61 | 0 | +0.87(+3.81%) | |
Jul 16, 2012 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | -0.04(-0.16%) |
Jul 11, 2012 | 22.78 | 22.78 | 22.78 | 0 | +0.03(+0.13%) | |
Jul 09, 2012 | 22.75 | 22.75 | 22.75 | 0 | -0.08(-0.35%) | |
Jul 05, 2012 | 22.83 | 22.83 | 22.83 | 0 | -0.18(-0.78%) | |
Jul 02, 2012 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.50(+2.22%) |
Jun 29, 2012 | 22.51 | 22.51 | 22.51 | 22.51 | 600 | +1.25(+5.88%) |
Jun 28, 2012 | 21.26 | 21.26 | 21.26 | 21.26 | 113 | -0.04(-0.19%) |
Jun 26, 2012 | 21.30 | 21.30 | 21.30 | 0 | +0.29(+1.38%) | |
Jun 25, 2012 | 21.05 | 21.05 | 21.01 | 21.01 | 800 | -1.24(-5.57%) |
Jun 20, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.15(+0.68%) | |
Jun 19, 2012 | 22.03 | 22.10 | 22.03 | 22.10 | 300 | +0.52(+2.41%) |
Jun 18, 2012 | 21.58 | 21.58 | 21.58 | 21.58 | 435 | +0.17(+0.79%) |
Jun 13, 2012 | 21.41 | 21.41 | 21.41 | 0 | -0.31(-1.43%) | |
Jun 12, 2012 | 21.72 | 21.72 | 21.72 | 21.72 | 2,878 | +0.07(+0.32%) |
Jun 11, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 300 | +0.26(+1.22%) |
Jun 08, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 261 | -0.05(-0.23%) |
Jun 06, 2012 | 21.44 | 21.44 | 21.44 | 0 | +0.95(+4.64%) | |
Jun 05, 2012 | 20.81 | 20.81 | 20.49 | 20.49 | 332 | -0.07(-0.34%) |
Jun 04, 2012 | 20.56 | 20.56 | 20.56 | 20.56 | 100 | +0.31(+1.53%) |
May 30, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.25(-1.22%) |
May 29, 2012 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.65(+3.27%) |
May 25, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | -0.01(-0.05%) |
May 24, 2012 | 19.91 | 20.06 | 19.86 | 19.86 | 2,036 | +0.17(+0.86%) |
May 23, 2012 | 20.42 | 20.42 | 19.69 | 19.69 | 650 | -1.14(-5.47%) |
May 22, 2012 | 20.83 | 20.83 | 20.83 | 20.83 | 720 | +0.43(+2.11%) |
May 21, 2012 | 20.40 | 20.40 | 20.40 | 20.40 | 800 | +0.05(+0.25%) |
May 18, 2012 | 20.73 | 20.73 | 20.35 | 20.35 | 416 | -0.84(-3.96%) |
May 17, 2012 | 21.25 | 21.25 | 21.19 | 21.19 | 300 | -0.72(-3.29%) |
May 15, 2012 | 21.91 | 21.91 | 21.91 | 0 | -0.18(-0.81%) | |
May 14, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 100 | +0.04(+0.18%) |
May 11, 2012 | 22.02 | 22.05 | 22.02 | 22.05 | 705 | -0.40(-1.78%) |
May 10, 2012 | 22.85 | 22.85 | 22.45 | 22.45 | 745 | -0.61(-2.65%) |
May 08, 2012 | 23.06 | 23.06 | 23.06 | 0 | -0.59(-2.49%) | |
May 07, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 518 | +0.00(+0.00%) |
May 04, 2012 | 23.97 | 23.97 | 23.65 | 23.65 | 1,300 | -0.98(-3.98%) |
May 01, 2012 | 24.63 | 24.63 | 24.63 | 0 | -0.04(-0.16%) | |
Apr 26, 2012 | 24.67 | 24.67 | 24.67 | 0 | +0.18(+0.73%) | |
Apr 20, 2012 | 24.49 | 24.49 | 24.49 | 0 | +0.59(+2.47%) | |
Apr 19, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 3,600 | +0.02(+0.08%) |
Apr 16, 2012 | 23.88 | 23.88 | 23.88 | 0 | +0.16(+0.67%) | |
Apr 13, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 1,000 | -0.51(-2.10%) |
Apr 12, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 1,000 | +1.02(+4.39%) |
Apr 10, 2012 | 23.21 | 23.21 | 23.21 | 0 | -0.34(-1.44%) | |
Apr 04, 2012 | 23.55 | 23.55 | 23.55 | 0 | -0.29(-1.22%) | |
Apr 03, 2012 | 24.00 | 24.00 | 23.84 | 23.84 | 800 | -0.52(-2.13%) |
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.