Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2013 | 33.50 | 33.66 | 33.66 | 33.66 | 300 | +0.50(+1.50%) |
Apr 17, 2013 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | -1.62(-4.65%) |
Apr 16, 2013 | 34.78 | 34.78 | 34.78 | 34.78 | 100 | +0.28(+0.81%) |
Apr 12, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 | +0.75(+2.22%) |
Apr 10, 2013 | 33.75 | 33.75 | 33.75 | 33.75 | 1,000 | +0.25(+0.75%) |
Apr 05, 2013 | 33.25 | 33.50 | 33.50 | 33.50 | 400 | +0.25(+0.75%) |
Mar 28, 2013 | 33.25 | 33.25 | 33.25 | 33.25 | 700 | +0.15(+0.45%) |
Mar 27, 2013 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +0.60(+1.85%) |
Mar 25, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 400 | -0.07(-0.21%) |
Mar 22, 2013 | 32.57 | 32.57 | 32.57 | 32.57 | 100 | +0.88(+2.78%) |
Mar 20, 2013 | 31.69 | 31.69 | 31.69 | 31.69 | 100 | +0.30(+0.96%) |
Mar 19, 2013 | 31.39 | 31.39 | 31.39 | 31.39 | 100 | -0.29(-0.92%) |
Mar 18, 2013 | 31.10 | 31.68 | 31.10 | 31.68 | 300 | +2.78(+9.63%) |
Mar 15, 2013 | 33.40 | 33.40 | 28.90 | 28.90 | 4,078 | -4.50(-13.47%) |
Mar 14, 2013 | 33.38 | 33.40 | 33.38 | 33.40 | 538 | +0.00(+0.00%) |
Mar 11, 2013 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +1.00(+3.09%) |
Mar 08, 2013 | 32.39 | 32.40 | 32.39 | 32.40 | 400 | +2.07(+6.82%) |
Mar 06, 2013 | 30.15 | 30.33 | 30.33 | 30.33 | 1,500 | -0.23(-0.76%) |
Mar 01, 2013 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | -1.35(-4.23%) |
Feb 22, 2013 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.33(+1.04%) |
Feb 20, 2013 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +1.57(+5.23%) |
Feb 04, 2013 | 30.01 | 30.01 | 30.01 | 30.01 | 200 | -0.17(-0.56%) |
Feb 01, 2013 | 30.16 | 30.35 | 30.16 | 30.18 | 2,000 | -0.21(-0.69%) |
Jan 30, 2013 | 30.42 | 30.39 | 30.39 | 30.39 | 600 | -0.00(-0.01%) |
Jan 29, 2013 | 30.39 | 30.39 | 30.39 | 30.39 | 100 | -0.18(-0.58%) |
Jan 28, 2013 | 31.29 | 31.29 | 30.41 | 30.57 | 1,209 | -0.53(-1.70%) |
Jan 24, 2013 | 31.10 | 31.10 | 31.10 | 31.10 | 400 | +0.00(+0.00%) |
Jan 23, 2013 | 30.85 | 31.10 | 30.85 | 31.10 | 800 | +1.05(+3.49%) |
Jan 16, 2013 | 30.39 | 30.05 | 30.05 | 30.05 | 200 | -0.34(-1.12%) |
Jan 14, 2013 | 30.39 | 30.39 | 30.39 | 30.39 | 0 | -0.46(-1.49%) |
Jan 11, 2013 | 30.50 | 30.85 | 30.50 | 30.85 | 1,300 | +0.05(+0.16%) |
Jan 09, 2013 | 30.80 | 30.80 | 30.80 | 30.80 | 1,500 | +0.37(+1.22%) |
Jan 08, 2013 | 29.69 | 30.43 | 29.60 | 30.43 | 2,376 | +1.00(+3.40%) |
Jan 07, 2013 | 31.42 | 31.42 | 29.43 | 29.43 | 340 | -2.16(-6.84%) |
Jan 04, 2013 | 31.62 | 31.62 | 31.59 | 31.59 | 654 | -0.03(-0.09%) |
Jan 03, 2013 | 29.92 | 31.64 | 29.92 | 31.62 | 4,122 | +0.10(+0.32%) |
Jan 02, 2013 | 31.52 | 31.52 | 30.44 | 31.52 | 400 | +1.53(+5.10%) |
Dec 28, 2012 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.35(+1.18%) |
Dec 27, 2012 | 30.00 | 30.00 | 28.92 | 29.64 | 3,030 | -0.55(-1.82%) |
Dec 26, 2012 | 30.61 | 30.65 | 28.94 | 30.19 | 10,000 | -1.16(-3.70%) |
Dec 24, 2012 | 31.35 | 31.35 | 31.35 | 31.35 | 103 | -0.03(-0.10%) |
Dec 21, 2012 | 31.59 | 31.59 | 31.35 | 31.38 | 1,189 | -0.25(-0.77%) |
Dec 20, 2012 | 31.64 | 31.64 | 31.55 | 31.62 | 2,185 | -0.02(-0.05%) |
Dec 19, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.86(-2.65%) |
Dec 18, 2012 | 31.64 | 32.50 | 31.64 | 32.50 | 900 | +0.86(+2.72%) |
Dec 17, 2012 | 31.64 | 31.64 | 31.64 | 31.64 | 300 | -0.43(-1.34%) |
Dec 12, 2012 | 31.47 | 32.07 | 32.07 | 32.07 | 1,700 | +0.60(+1.91%) |
Dec 11, 2012 | 30.70 | 31.47 | 30.50 | 31.47 | 3,100 | +0.92(+3.01%) |
Dec 10, 2012 | 30.40 | 30.55 | 30.35 | 30.55 | 2,130 | +0.80(+2.69%) |
Dec 07, 2012 | 30.40 | 30.40 | 29.75 | 29.75 | 842 | -0.90(-2.94%) |
Dec 04, 2012 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.36(-1.16%) |
Nov 29, 2012 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.61(+2.01%) |
Nov 28, 2012 | 30.20 | 30.40 | 30.20 | 30.40 | 200 | +0.48(+1.60%) |
Nov 14, 2012 | 29.95 | 29.92 | 29.92 | 29.92 | 22,600 | +0.04(+0.13%) |
Nov 12, 2012 | 30.34 | 29.88 | 29.88 | 29.88 | 600 | +0.40(+1.36%) |
Nov 07, 2012 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | -0.12(-0.41%) |
Nov 06, 2012 | 29.46 | 29.66 | 29.43 | 29.60 | 900 | +1.72(+6.17%) |
Nov 05, 2012 | 27.88 | 27.88 | 27.88 | 27.88 | 300 | -1.51(-5.14%) |
Nov 01, 2012 | 29.39 | 29.39 | 29.39 | 29.39 | 100 | +0.89(+3.12%) |
Oct 31, 2012 | 28.40 | 28.75 | 28.40 | 28.50 | 7,550 | -0.04(-0.14%) |
Oct 26, 2012 | 28.69 | 28.54 | 28.54 | 28.54 | 500 | +0.72(+2.59%) |
Oct 25, 2012 | 28.60 | 28.60 | 27.82 | 27.82 | 200 | -0.68(-2.39%) |
Oct 24, 2012 | 27.30 | 28.53 | 27.30 | 28.50 | 8,050 | +0.98(+3.56%) |
Oct 23, 2012 | 27.20 | 27.52 | 27.10 | 27.52 | 400 | +0.12(+0.44%) |
Oct 19, 2012 | 27.55 | 27.92 | 27.40 | 27.40 | 500 | -2.12(-7.18%) |
Oct 18, 2012 | 29.52 | 29.52 | 29.52 | 29.52 | 100 | -1.22(-3.97%) |
Oct 17, 2012 | 30.74 | 30.74 | 30.74 | 30.74 | 200 | +0.87(+2.91%) |
Oct 16, 2012 | 29.87 | 29.87 | 29.87 | 29.87 | 103 | -1.48(-4.72%) |
Oct 11, 2012 | 31.14 | 31.35 | 31.35 | 31.35 | 300 | +0.36(+1.16%) |
Oct 10, 2012 | 30.99 | 30.99 | 30.99 | 30.99 | 1,000 | +0.26(+0.85%) |
Oct 06, 2012 | 30.73 | 30.73 | 30.73 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 30.01 | 30.73 | 30.01 | 30.73 | 200 | +0.91(+3.05%) |
Oct 03, 2012 | 29.85 | 29.82 | 29.82 | 29.82 | 300 | +0.07(+0.24%) |
Oct 01, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.85(-2.78%) |
Sep 25, 2012 | 30.00 | 30.60 | 30.60 | 30.60 | 3,400 | +0.60(+2.00%) |
Sep 24, 2012 | 29.99 | 30.00 | 29.99 | 30.00 | 478 | +0.40(+1.35%) |
Sep 19, 2012 | 29.53 | 29.60 | 29.60 | 29.60 | 500 | +0.09(+0.30%) |
Sep 18, 2012 | 28.88 | 29.60 | 28.88 | 29.51 | 500 | +2.23(+8.17%) |
Sep 14, 2012 | 27.28 | 27.28 | 27.28 | 27.28 | 1,000 | -2.17(-7.37%) |
Sep 13, 2012 | 29.18 | 29.68 | 29.16 | 29.45 | 7,400 | +0.43(+1.48%) |
Sep 12, 2012 | 29.19 | 29.26 | 29.02 | 29.02 | 5,000 | -0.25(-0.85%) |
Sep 11, 2012 | 29.10 | 29.29 | 29.06 | 29.27 | 900 | +0.27(+0.93%) |
Sep 06, 2012 | 28.10 | 29.00 | 29.00 | 29.00 | 5,700 | +0.80(+2.84%) |
Sep 05, 2012 | 29.08 | 29.19 | 28.20 | 28.20 | 3,100 | -0.50(-1.74%) |
Sep 04, 2012 | 29.47 | 29.47 | 28.70 | 28.70 | 4,490 | -0.60(-2.05%) |
Aug 31, 2012 | 28.97 | 29.85 | 28.97 | 29.30 | 38,650 | +0.61(+2.13%) |
Aug 30, 2012 | 28.69 | 28.69 | 28.69 | 28.69 | 166 | -0.30(-1.03%) |
Aug 29, 2012 | 28.99 | 28.99 | 28.99 | 28.99 | 300 | +0.51(+1.79%) |
Aug 27, 2012 | 28.49 | 28.49 | 28.48 | 28.48 | 700 | +0.49(+1.75%) |
Aug 24, 2012 | 27.79 | 27.99 | 27.79 | 27.99 | 300 | +0.30(+1.08%) |
Aug 22, 2012 | 27.69 | 27.69 | 27.69 | 27.69 | 100 | -0.30(-1.07%) |
Aug 21, 2012 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | -0.60(-2.10%) |
Aug 20, 2012 | 27.72 | 28.60 | 27.72 | 28.59 | 2,100 | +3.75(+15.10%) |
Aug 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 100 | +0.38(+1.55%) |
Aug 07, 2012 | 24.46 | 24.46 | 24.46 | 24.46 | 100 | -1.04(-4.08%) |
Aug 06, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -1.50(-5.56%) |
Jul 27, 2012 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 | -1.23(-4.36%) |
Jul 17, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 100 | -0.12(-0.42%) |
Jul 16, 2012 | 28.35 | 28.35 | 28.35 | 28.35 | 200 | -0.40(-1.39%) |
Jul 12, 2012 | 28.46 | 28.75 | 28.75 | 28.75 | 1,300 | +0.07(+0.24%) |
Jul 11, 2012 | 28.49 | 28.70 | 28.49 | 28.68 | 1,000 | +0.49(+1.74%) |
Jul 10, 2012 | 27.87 | 28.21 | 27.87 | 28.19 | 570 | -0.56(-1.95%) |
Jul 06, 2012 | 28.75 | 28.75 | 28.75 | 28.75 | 500 | +0.00(+0.00%) |
Jul 05, 2012 | 28.75 | 28.75 | 28.75 | 28.75 | 11,000 | +0.00(+0.00%) |
Jul 03, 2012 | 28.97 | 28.97 | 28.75 | 28.75 | 2,200 | +1.75(+6.48%) |
Jul 02, 2012 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.00(+0.00%) |
Jun 29, 2012 | 26.99 | 27.10 | 26.99 | 27.00 | 2,200 | +0.88(+3.37%) |
Jun 26, 2012 | 26.04 | 26.12 | 26.12 | 26.12 | 2,200 | +1.10(+4.40%) |
Jun 20, 2012 | 25.50 | 25.02 | 25.02 | 25.02 | 800 | +0.18(+0.72%) |
Jun 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +2.84(+12.91%) |
Jun 12, 2012 | 22.25 | 22.00 | 22.00 | 22.00 | 500 | -0.28(-1.26%) |
Jun 11, 2012 | 22.28 | 22.28 | 22.28 | 22.28 | 100 | +0.87(+4.06%) |
Jun 01, 2012 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | -0.21(-0.97%) |
May 31, 2012 | 21.87 | 21.87 | 21.62 | 21.62 | 224 | -0.78(-3.48%) |
May 30, 2012 | 22.64 | 22.64 | 22.40 | 22.40 | 600 | -0.27(-1.19%) |
May 29, 2012 | 23.25 | 23.25 | 22.67 | 22.67 | 288 | +0.42(+1.89%) |
May 24, 2012 | 22.50 | 22.25 | 22.25 | 22.25 | 200 | -0.28(-1.24%) |
May 23, 2012 | 23.07 | 23.07 | 22.53 | 22.53 | 250 | -0.63(-2.72%) |
May 22, 2012 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | -1.02(-4.22%) |
May 18, 2012 | 25.54 | 24.18 | 24.18 | 24.18 | 700 | -1.52(-5.91%) |
May 17, 2012 | 24.25 | 25.70 | 24.25 | 25.70 | 200 | +1.62(+6.73%) |
May 15, 2012 | 22.71 | 24.08 | 24.08 | 24.08 | 200 | +1.37(+6.03%) |
May 14, 2012 | 22.57 | 22.83 | 22.57 | 22.71 | 550 | -0.10(-0.44%) |
May 11, 2012 | 22.83 | 22.83 | 22.81 | 22.81 | 400 | -0.76(-3.22%) |
May 10, 2012 | 22.95 | 23.57 | 22.95 | 23.57 | 600 | +0.75(+3.29%) |
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.