Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.50 21.50 21.50 21.50 0 -0.24(-1.10%)
May 25, 2012 21.74 21.74 21.74 21.74 0 +0.36(+1.68%)
May 24, 2012 21.48 21.48 21.30 21.38 1,027 +0.38(+1.81%)
May 23, 2012 21.00 21.00 21.00 21.00 200 +0.05(+0.24%)
May 18, 2012 20.95 20.95 20.95 798 -0.55(-2.56%)
May 17, 2012 21.85 21.85 21.50 21.50 389 -0.86(-3.85%)
May 16, 2012 22.36 22.36 22.36 22.36 200 -0.12(-0.53%)
May 15, 2012 22.48 22.48 22.48 22.48 100 -0.86(-3.68%)
May 11, 2012 23.34 23.34 23.34 0 -0.55(-2.30%)
May 10, 2012 24.00 24.00 23.89 23.89 13,950 +0.41(+1.75%)
May 09, 2012 23.42 23.58 23.16 23.48 4,511 -1.42(-5.70%)
May 08, 2012 24.80 24.90 24.80 24.90 800 +0.02(+0.08%)
May 07, 2012 24.00 24.88 24.00 24.88 1,145 +1.20(+5.07%)
May 04, 2012 24.15 24.15 23.68 23.68 2,300 -1.72(-6.77%)
May 03, 2012 25.40 25.40 25.40 25.40 200 +0.11(+0.43%)
May 02, 2012 25.00 25.30 25.00 25.29 2,000 +0.51(+2.06%)
May 01, 2012 24.78 24.78 24.78 24.78 200 -0.22(-0.88%)
Apr 27, 2012 25.00 25.00 25.00 0 -0.32(-1.26%)
Apr 26, 2012 25.32 25.32 25.32 25.32 500 +0.58(+2.34%)
Apr 25, 2012 24.66 24.74 24.52 24.74 4,500 +1.06(+4.48%)
Apr 24, 2012 23.68 23.68 23.68 23.68 200 -0.15(-0.63%)
Apr 19, 2012 23.83 23.83 23.83 0 +0.39(+1.66%)
Apr 17, 2012 23.44 23.44 23.44 0 +0.16(+0.69%)
Apr 16, 2012 22.95 23.28 22.95 23.28 311 -0.27(-1.15%)
Apr 12, 2012 23.55 23.55 23.55 0 +0.60(+2.61%)
Apr 11, 2012 23.05 23.05 22.95 22.95 720 +0.45(+2.00%)
Apr 10, 2012 22.35 22.50 22.15 22.50 2,589 -1.26(-5.30%)
Apr 09, 2012 23.78 23.78 23.76 23.76 426 +0.46(+1.97%)
Apr 05, 2012 23.49 23.49 23.30 23.30 250 +0.00(+0.00%)
Apr 04, 2012 23.35 23.35 23.30 23.30 725 -1.42(-5.74%)
Apr 02, 2012 24.72 24.72 24.72 462 +0.87(+3.65%)
Mar 29, 2012 23.85 23.85 23.85 23.85 0 -0.50(-2.05%)
Mar 28, 2012 24.80 24.80 24.35 24.35 2,449 -0.80(-3.18%)
Mar 27, 2012 25.40 25.45 25.05 25.15 1,700 +0.23(+0.92%)
Mar 26, 2012 24.40 25.10 24.40 24.92 1,761 +1.58(+6.77%)
Mar 22, 2012 23.34 23.34 23.34 0 +0.15(+0.64%)
Mar 21, 2012 23.19 23.19 23.19 23.19 130 -0.87(-3.61%)
Mar 20, 2012 24.06 24.06 24.06 24.06 198 -0.32(-1.31%)
Mar 19, 2012 24.20 24.40 24.15 24.38 1,180 +1.02(+4.37%)
Mar 15, 2012 23.36 23.36 23.36 0 -0.12(-0.51%)
Mar 14, 2012 23.48 23.48 23.48 23.48 100 +1.13(+5.06%)
Mar 12, 2012 22.35 22.35 22.35 0 -0.21(-0.93%)
Mar 07, 2012 22.56 22.56 22.56 0 -0.42(-1.83%)
Mar 05, 2012 22.98 22.98 22.98 0 -0.92(-3.85%)
Mar 01, 2012 23.90 23.90 23.90 4,000 -0.20(-0.83%)
Feb 29, 2012 24.20 24.20 24.10 24.10 800 -0.26(-1.07%)
Feb 23, 2012 24.36 24.36 24.36 0 +0.12(+0.50%)
Feb 22, 2012 24.24 24.24 24.24 24.24 100 +0.12(+0.50%)
Feb 21, 2012 24.55 24.55 24.12 24.12 237 -0.89(-3.56%)
Feb 17, 2012 25.01 25.01 25.01 25.01 200 +0.91(+3.78%)
Feb 16, 2012 24.10 24.10 24.10 24.10 200 +0.26(+1.09%)
Feb 13, 2012 23.84 23.84 23.84 0 -0.15(-0.63%)
Feb 10, 2012 23.99 24.04 23.99 23.99 3,036 +0.23(+0.97%)
Feb 08, 2012 23.76 23.76 23.76 0 +0.71(+3.08%)
Feb 07, 2012 23.30 23.52 23.05 23.05 702 -0.21(-0.90%)
Feb 03, 2012 23.26 23.26 23.26 0 +0.42(+1.84%)
Feb 02, 2012 22.50 23.00 22.50 22.84 1,060 +0.39(+1.74%)
Feb 01, 2012 22.20 22.45 22.20 22.45 1,100 +0.80(+3.70%)
Jan 31, 2012 21.65 21.65 21.65 21.65 525 +0.82(+3.94%)
Jan 30, 2012 20.83 20.83 20.83 20.83 120 -0.91(-4.19%)
Jan 27, 2012 21.74 21.74 21.74 21.74 152 -0.19(-0.87%)
Jan 25, 2012 21.93 21.93 21.93 0 +0.45(+2.09%)
Jan 23, 2012 21.48 21.48 21.48 0 +0.08(+0.37%)
Jan 20, 2012 21.05 21.40 21.05 21.40 3,144 +0.20(+0.94%)
Jan 19, 2012 21.50 21.50 21.20 21.20 3,500 -0.15(-0.70%)
Jan 18, 2012 21.35 21.35 21.35 21.35 139 -0.80(-3.61%)
Jan 17, 2012 22.15 22.15 22.15 22.15 2,300 +0.65(+3.02%)
Jan 11, 2012 21.50 21.50 21.50 0 -0.15(-0.69%)
Jan 09, 2012 21.65 21.65 21.65 0 +0.15(+0.70%)
Jan 06, 2012 21.50 21.50 21.50 21.50 254 +0.11(+0.51%)
Dec 30, 2011 21.39 21.39 21.39 0 +0.05(+0.23%)
Dec 29, 2011 21.34 21.34 21.34 21.34 991 -0.01(-0.05%)
Dec 28, 2011 21.35 21.35 21.35 21.35 200 -0.05(-0.23%)
Dec 27, 2011 21.36 21.40 21.36 21.40 615 +0.04(+0.19%)
Dec 23, 2011 21.36 21.36 21.36 21.36 155 +0.66(+3.19%)
Dec 21, 2011 20.70 20.70 20.65 20.70 1,393 +0.65(+3.24%)
Dec 19, 2011 20.05 20.05 20.05 20.05 0 -0.65(-3.14%)
Dec 14, 2011 20.70 20.70 20.70 20.70 0 -0.20(-0.96%)
Dec 12, 2011 20.90 20.90 20.90 20.90 0 -0.58(-2.70%)
Dec 06, 2011 21.48 21.48 21.48 0 -0.42(-1.92%)
Dec 05, 2011 21.90 21.90 21.90 21.90 120 +0.15(+0.69%)
Dec 02, 2011 21.75 21.75 21.75 21.75 100 +0.09(+0.42%)
Dec 01, 2011 21.90 21.90 21.66 21.66 3,297 -0.14(-0.64%)
Nov 30, 2011 21.80 21.80 21.80 21.80 800 +2.47(+12.78%)
Nov 25, 2011 19.33 19.33 19.33 0 -0.12(-0.62%)
Nov 23, 2011 19.45 19.45 19.45 19.45 100 -1.00(-4.89%)
Nov 18, 2011 20.45 20.45 20.45 0 -1.52(-6.92%)
Nov 16, 2011 21.97 21.97 21.97 0 +0.46(+2.14%)
Nov 15, 2011 21.52 21.52 21.51 21.51 2,650 +0.33(+1.56%)
Nov 14, 2011 21.65 21.65 21.18 21.18 324 -0.77(-3.51%)
Nov 11, 2011 21.75 22.10 21.75 21.95 400 +0.91(+4.33%)
Nov 10, 2011 21.04 21.04 21.04 21.04 10,657 -0.36(-1.68%)
Nov 09, 2011 21.40 21.40 21.40 21.40 586 -1.75(-7.56%)
Nov 08, 2011 23.70 23.70 23.00 23.15 2,904 +0.60(+2.66%)
Nov 07, 2011 22.55 22.55 22.55 22.55 140 -0.59(-2.55%)
Nov 04, 2011 22.70 23.14 22.70 23.14 733 +0.46(+2.03%)
Nov 02, 2011 22.68 22.68 22.68 0 +1.00(+4.61%)
Nov 01, 2011 21.62 21.68 21.62 21.68 7,110 -1.42(-6.15%)
Oct 28, 2011 23.10 23.10 23.10 0 -0.25(-1.07%)
Oct 27, 2011 23.20 23.35 23.20 23.35 860 +0.85(+3.78%)
Oct 25, 2011 22.50 22.50 22.50 0 -0.18(-0.79%)
Oct 24, 2011 22.60 22.80 22.55 22.68 2,460 +1.08(+5.00%)
Oct 20, 2011 21.60 21.60 21.60 21.60 0 -0.28(-1.28%)
Oct 17, 2011 21.88 21.88 21.88 21.88 0 +0.46(+2.15%)
Oct 12, 2011 21.42 21.42 21.42 21.42 0 -0.33(-1.52%)
Oct 11, 2011 21.35 21.75 21.35 21.75 400 +0.01(+0.05%)
Oct 10, 2011 22.13 22.13 21.74 21.74 1,300 +0.74(+3.52%)
Oct 07, 2011 21.54 21.54 21.00 21.00 2,113 +0.00(+0.00%)
Oct 06, 2011 20.55 21.00 20.55 21.00 4,676 +2.00(+10.53%)
Oct 04, 2011 19.00 19.00 19.00 19.00 0 -0.90(-4.52%)
Oct 03, 2011 19.90 19.90 19.90 19.90 100 -0.06(-0.30%)
Sep 30, 2011 20.17 20.17 19.96 19.96 1,000 -0.84(-4.04%)
Sep 28, 2011 20.80 20.80 20.80 20.80 1,020 -0.11(-0.53%)
Sep 27, 2011 20.60 20.91 20.60 20.91 919 +0.96(+4.81%)
Sep 26, 2011 19.95 19.95 19.95 19.95 500 +0.35(+1.79%)
Sep 23, 2011 19.60 20.35 19.60 19.60 4,310 +0.39(+2.03%)
Sep 22, 2011 19.20 19.74 19.20 19.21 5,468 -1.59(-7.64%)
Sep 21, 2011 20.81 20.81 20.60 20.80 1,470 -0.97(-4.46%)
Sep 20, 2011 21.70 21.77 21.65 21.77 1,103 +0.49(+2.30%)
Sep 19, 2011 21.60 21.60 21.25 21.28 3,595 -0.87(-3.93%)
Sep 16, 2011 22.16 22.16 22.15 22.15 600 +0.20(+0.91%)
Sep 15, 2011 21.95 21.95 21.95 21.95 1,027 -0.17(-0.77%)
Sep 14, 2011 22.25 22.25 22.12 22.12 102,538 +0.12(+0.55%)
Sep 13, 2011 22.25 22.25 21.70 22.00 2,000 -0.42(-1.87%)
Sep 12, 2011 21.98 22.45 21.60 22.42 3,900 -0.08(-0.36%)
Sep 09, 2011 23.06 23.08 22.00 22.50 3,119 +3.11(+16.04%)
Sep 08, 2011 19.41 19.91 19.39 19.39 6,022 +0.97(+5.27%)
Sep 07, 2011 18.50 18.85 18.40 18.42 3,852 +0.82(+4.66%)
Sep 06, 2011 17.60 17.60 17.60 17.60 500 -0.52(-2.87%)
Sep 02, 2011 18.25 18.26 17.70 18.12 9,838 +0.36(+2.03%)
Sep 01, 2011 17.65 17.80 17.65 17.76 3,541 +0.07(+0.40%)
Aug 31, 2011 17.10 17.69 17.10 17.69 1,300 +1.00(+5.99%)
Aug 30, 2011 16.90 16.90 16.66 16.69 9,476 +0.01(+0.06%)
Aug 29, 2011 16.68 16.68 16.68 16.68 200 +0.08(+0.48%)
Aug 26, 2011 16.20 16.60 16.20 16.60 13,870 +0.12(+0.73%)
Aug 25, 2011 16.70 16.70 16.48 16.48 6,970 -0.57(-3.34%)
Aug 24, 2011 17.05 17.05 17.05 17.05 200 +1.14(+7.17%)
Aug 23, 2011 15.89 15.91 15.89 15.91 1,200 +0.18(+1.14%)
Aug 22, 2011 15.73 15.73 15.73 15.73 141 +0.17(+1.09%)
Aug 19, 2011 15.40 15.56 15.32 15.56 832 -0.84(-5.12%)
Aug 18, 2011 16.90 16.90 16.40 16.40 1,200 -1.40(-7.87%)
Aug 16, 2011 17.80 17.80 17.80 0 -0.06(-0.34%)
Aug 15, 2011 17.86 17.86 17.86 17.86 200 +1.00(+5.93%)
Aug 12, 2011 17.59 17.59 16.86 16.86 360 -0.14(-0.82%)
Aug 11, 2011 16.63 17.00 16.40 17.00 1,400 +0.95(+5.92%)
Aug 10, 2011 16.05 16.40 16.05 16.05 4,377 +0.73(+4.77%)
Aug 09, 2011 15.95 16.45 15.32 15.32 3,826 -0.18(-1.16%)
Aug 08, 2011 15.85 15.85 15.50 15.50 15,700 -1.21(-7.24%)
Aug 05, 2011 16.77 17.10 16.35 16.71 5,481 -0.80(-4.57%)
Aug 04, 2011 18.10 18.10 17.36 17.51 2,850 -1.10(-5.91%)
Aug 03, 2011 19.30 19.30 18.45 18.61 775 -1.41(-7.04%)
Aug 02, 2011 19.95 20.02 19.95 20.02 2,781 -0.01(-0.05%)
Aug 01, 2011 20.03 20.03 20.03 20.03 119 -0.43(-2.10%)
Jul 29, 2011 20.46 20.46 20.46 20.46 315 -0.34(-1.63%)
Jul 27, 2011 20.80 20.80 20.80 0 -0.20(-0.95%)
Jul 22, 2011 21.00 21.00 21.00 0 +0.35(+1.69%)
Jul 21, 2011 20.65 20.65 20.65 20.65 100 +0.04(+0.19%)
Jul 20, 2011 20.61 20.61 20.61 20.61 200 +0.40(+1.98%)
Jul 18, 2011 20.21 20.21 20.21 0 -0.59(-2.84%)
Jul 15, 2011 20.80 20.80 20.80 20.80 605 +0.46(+2.26%)
Jul 14, 2011 20.60 20.60 20.34 20.34 1,000 -0.86(-4.06%)
Jul 13, 2011 21.20 21.20 21.20 21.20 500 +0.50(+2.42%)
Jul 12, 2011 20.70 20.70 20.70 20.70 163 +0.11(+0.53%)
Jul 11, 2011 21.10 21.10 20.59 20.59 1,700 -0.51(-2.42%)
Jul 08, 2011 21.10 21.10 21.10 21.10 8,700 -0.35(-1.63%)
Jul 07, 2011 21.10 21.45 21.10 21.45 1,213 +0.55(+2.63%)
Jul 06, 2011 20.90 20.90 20.90 20.90 280 +0.25(+1.21%)
Jul 05, 2011 21.10 21.10 20.65 20.65 1,150 +0.40(+1.98%)
Jul 01, 2011 20.25 20.25 20.25 20.25 100 +0.59(+3.00%)
Jun 30, 2011 20.10 20.10 19.66 19.66 965 -0.35(-1.75%)
Jun 29, 2011 19.90 20.02 19.60 20.01 2,001 +0.26(+1.32%)
Jun 28, 2011 19.75 19.75 19.75 19.75 1,404 +0.42(+2.17%)
Jun 27, 2011 19.20 19.33 19.20 19.33 6,000 -0.27(-1.38%)
Jun 24, 2011 19.35 19.65 19.35 19.60 1,628 -0.15(-0.76%)
Jun 23, 2011 19.60 19.75 19.60 19.75 1,750 -0.23(-1.15%)
Jun 22, 2011 20.45 20.55 19.98 19.98 1,553 -0.92(-4.40%)
Jun 21, 2011 20.30 20.90 20.30 20.90 1,850 +0.60(+2.96%)
Jun 16, 2011 20.30 20.30 20.30 20.30 0 -0.60(-2.87%)
Jun 15, 2011 20.65 20.90 20.65 20.90 1,330 -0.60(-2.79%)
Jun 14, 2011 21.50 21.50 21.50 21.50 200 +0.30(+1.42%)
Jun 13, 2011 20.77 21.20 20.70 21.20 2,399 +0.43(+2.07%)
Jun 10, 2011 21.25 21.25 20.77 20.77 600 -0.48(-2.26%)
Jun 08, 2011 21.25 21.25 21.25 0 +0.00(+0.00%)
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.