Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.52 21.61 21.52 21.61 4,217 +0.03(+0.16%)
Sep 27, 2012 21.41 21.66 21.41 21.58 33,078 +0.31(+1.46%)
Sep 26, 2012 21.55 21.55 21.27 21.27 8,227 -0.22(-1.02%)
Sep 25, 2012 21.93 21.99 21.49 21.49 18,749 -0.27(-1.24%)
Sep 24, 2012 21.86 21.92 21.76 21.76 5,109 -0.24(-1.09%)
Sep 21, 2012 22.05 22.09 21.98 22.00 13,696 +0.11(+0.49%)
Sep 20, 2012 21.82 21.90 21.76 21.89 2,981 +0.04(+0.19%)
Sep 19, 2012 22.04 22.12 21.85 21.85 16,792 -0.21(-0.95%)
Sep 18, 2012 22.04 22.06 21.97 22.06 5,456 +0.11(+0.50%)
Sep 17, 2012 21.96 22.07 21.94 21.95 23,793 -0.18(-0.81%)
Sep 14, 2012 22.12 22.34 22.11 22.13 36,338 +0.14(+0.64%)
Sep 13, 2012 21.71 22.09 21.71 21.99 7,454 +0.21(+0.96%)
Sep 12, 2012 21.86 21.86 21.62 21.78 32,896 +0.14(+0.65%)
Sep 11, 2012 21.73 21.77 21.64 21.64 15,869 -0.09(-0.41%)
Sep 10, 2012 21.71 21.77 21.71 21.73 2,289 -0.03(-0.14%)
Sep 07, 2012 21.72 21.76 21.67 21.76 4,983 +0.05(+0.23%)
Sep 06, 2012 21.50 21.81 21.50 21.71 47,175 +0.31(+1.45%)
Sep 05, 2012 21.51 21.51 21.26 21.40 547,759 +0.21(+1.00%)
Sep 04, 2012 21.41 21.41 20.94 21.19 977 +0.11(+0.51%)
Aug 31, 2012 21.14 21.14 21.08 21.08 992 +0.03(+0.14%)
Aug 30, 2012 21.05 21.05 21.05 21.05 100 -0.02(-0.10%)
Aug 29, 2012 21.07 21.07 21.07 21.07 101 +0.06(+0.29%)
Aug 27, 2012 21.01 21.01 21.01 21.01 100 +0.04(+0.17%)
Aug 24, 2012 20.94 20.97 20.94 20.97 1,450 +0.05(+0.26%)
Aug 23, 2012 20.97 20.97 20.92 20.92 400 -0.09(-0.41%)
Aug 22, 2012 21.00 21.10 20.91 21.01 3,393 +0.03(+0.12%)
Aug 21, 2012 21.24 21.24 20.98 20.98 2,523 -0.05(-0.24%)
Aug 20, 2012 21.23 21.23 20.96 21.03 22,362 -0.25(-1.15%)
Aug 17, 2012 21.09 21.28 20.93 21.28 3,430 +0.19(+0.90%)
Aug 16, 2012 20.87 21.09 20.71 21.09 1,356 +0.28(+1.33%)
Aug 15, 2012 20.84 20.84 20.78 20.81 1,425 +0.08(+0.40%)
Aug 14, 2012 20.69 20.73 20.69 20.73 490 +0.25(+1.21%)
Aug 13, 2012 20.59 20.66 20.48 20.48 896 -0.22(-1.06%)
Aug 11, 2012 20.70 20.73 20.68 20.70 2,215 +0.00(+0.00%)
Aug 10, 2012 20.70 20.73 20.68 20.70 2,215 -0.15(-0.72%)
Aug 09, 2012 20.77 20.87 20.77 20.85 17,270 +0.04(+0.19%)
Aug 08, 2012 20.80 20.91 20.77 20.81 3,465 -0.00(-0.00%)
Aug 07, 2012 20.76 20.93 20.76 20.81 5,342 +0.14(+0.68%)
Aug 06, 2012 20.65 20.82 20.65 20.67 19,140 -0.03(-0.13%)
Aug 03, 2012 20.67 20.70 20.65 20.70 981 +0.45(+2.21%)
Aug 01, 2012 20.25 20.25 20.25 0 -0.41(-1.98%)
Jul 31, 2012 20.51 20.66 20.51 20.66 590 +0.24(+1.18%)
Jul 30, 2012 20.42 20.42 20.42 20.42 109 -0.16(-0.78%)
Jul 27, 2012 20.44 20.60 20.34 20.58 1,640 +0.58(+2.90%)
Jul 26, 2012 20.47 20.47 20.00 20.00 4,299 +0.10(+0.50%)
Jul 25, 2012 19.90 19.90 19.90 19.90 130 +0.29(+1.46%)
Jul 24, 2012 20.11 20.11 19.61 19.61 3,526 -0.41(-2.04%)
Jul 23, 2012 19.89 20.02 19.89 20.02 300 -0.51(-2.49%)
Jul 19, 2012 20.53 20.53 20.53 0 -0.04(-0.18%)
Jul 17, 2012 20.57 20.57 20.57 0 +0.05(+0.24%)
Jul 16, 2012 20.44 20.58 20.44 20.52 750 +0.11(+0.54%)
Jul 12, 2012 20.41 20.41 20.41 0 +0.16(+0.79%)
Jul 11, 2012 20.47 20.47 20.25 20.25 7,352 -0.22(-1.07%)
Jul 10, 2012 20.66 20.66 20.41 20.47 12,096 -0.19(-0.92%)
Jul 09, 2012 20.73 20.73 20.66 20.66 783 -0.08(-0.39%)
Jul 06, 2012 20.74 20.74 20.74 20.74 1,240 -0.28(-1.34%)
Jul 05, 2012 20.91 21.07 20.91 21.02 1,617 +0.07(+0.31%)
Jul 03, 2012 20.94 20.96 20.94 20.96 1,580 +0.52(+2.55%)
Jun 29, 2012 20.43 20.43 20.43 0 +0.63(+3.20%)
Jun 28, 2012 19.65 19.81 19.65 19.80 6,004 -0.10(-0.50%)
Jun 27, 2012 19.94 19.98 19.90 19.90 5,208 +0.22(+1.12%)
Jun 26, 2012 19.63 19.72 19.62 19.68 4,344 -0.02(-0.11%)
Jun 25, 2012 19.68 19.70 19.66 19.70 1,200 -0.17(-0.85%)
Jun 22, 2012 19.91 20.02 19.79 19.87 81,875 -0.49(-2.41%)
Jun 20, 2012 20.36 20.36 20.36 20.36 0 -0.03(-0.15%)
Jun 19, 2012 20.46 20.50 20.39 20.39 6,084 +0.35(+1.75%)
Jun 18, 2012 19.96 20.04 19.96 20.04 850 -0.01(-0.06%)
Jun 15, 2012 19.88 20.05 19.88 20.05 4,852 +0.35(+1.79%)
Jun 14, 2012 19.70 19.70 19.70 19.70 167 -0.10(-0.51%)
Jun 13, 2012 19.92 19.92 19.80 19.80 1,960 +0.14(+0.71%)
Jun 12, 2012 19.82 19.82 19.66 19.66 1,650 -0.22(-1.12%)
Jun 11, 2012 19.92 19.92 19.88 19.88 250 -0.17(-0.87%)
Jun 08, 2012 19.81 20.06 19.65 20.06 7,674 +0.29(+1.47%)
Jun 07, 2012 19.95 19.95 19.76 19.76 921 -0.11(-0.53%)
Jun 06, 2012 19.87 19.87 19.87 19.87 403 +0.47(+2.42%)
Jun 05, 2012 19.28 19.41 19.19 19.40 1,081 +0.27(+1.41%)
Jun 04, 2012 19.00 19.13 18.86 19.13 3,719 -0.44(-2.25%)
Jun 02, 2012 19.57 19.57 19.57 19.57 500 +0.00(+0.00%)
Jun 01, 2012 19.57 19.57 19.57 19.57 500 -0.49(-2.42%)
May 30, 2012 20.06 20.06 20.06 20.06 0 -0.35(-1.73%)
May 29, 2012 20.17 20.41 20.17 20.41 743 +0.27(+1.34%)
May 25, 2012 20.15 20.15 20.14 20.14 398 +0.00(+0.00%)
May 24, 2012 20.13 20.54 20.04 20.14 38,255 +0.09(+0.44%)
May 23, 2012 19.84 20.05 19.83 20.05 1,998 -0.06(-0.29%)
May 22, 2012 20.20 20.20 20.11 20.11 1,050 +0.02(+0.10%)
May 21, 2012 19.72 20.09 19.65 20.09 5,647 +0.48(+2.45%)
May 18, 2012 19.43 19.92 19.43 19.61 4,945 -0.26(-1.31%)
May 17, 2012 20.36 20.36 19.86 19.87 6,288 -0.57(-2.79%)
May 16, 2012 20.53 20.57 20.44 20.44 955 -0.18(-0.87%)
May 14, 2012 20.62 20.62 20.62 0 -0.17(-0.82%)
May 11, 2012 20.83 20.83 20.79 20.79 680 -0.05(-0.24%)
May 10, 2012 20.74 20.84 20.74 20.84 5,743 +0.22(+1.06%)
May 09, 2012 19.99 20.71 19.99 20.62 907 -0.29(-1.38%)
May 07, 2012 20.91 20.91 20.91 20.91 0 +0.05(+0.24%)
May 04, 2012 20.98 20.98 20.79 20.86 9,136 -0.38(-1.79%)
May 03, 2012 21.94 21.94 21.24 21.24 850 -0.34(-1.58%)
May 01, 2012 21.58 21.58 21.58 0 +0.31(+1.46%)
Apr 30, 2012 21.27 21.27 21.27 21.27 800 -0.02(-0.09%)
Apr 27, 2012 21.24 21.29 21.24 21.29 312 +0.14(+0.66%)
Apr 26, 2012 21.15 21.15 21.15 21.15 3,295 +0.22(+1.05%)
Apr 25, 2012 20.89 20.96 20.84 20.93 758 +0.50(+2.45%)
Apr 24, 2012 20.45 20.64 20.43 20.43 450 +0.02(+0.10%)
Apr 23, 2012 20.41 20.41 20.41 20.41 100 -0.38(-1.83%)
Apr 20, 2012 20.93 20.93 20.75 20.79 2,346 +0.12(+0.58%)
Apr 19, 2012 20.67 20.67 20.67 20.67 228 -0.29(-1.38%)
Apr 17, 2012 20.96 20.96 20.96 0 +0.27(+1.31%)
Apr 16, 2012 20.80 20.80 20.49 20.69 552 +0.06(+0.29%)
Apr 13, 2012 20.69 20.69 20.58 20.63 1,200 -0.23(-1.10%)
Apr 12, 2012 20.50 20.86 20.50 20.86 1,098 +0.07(+0.34%)
Apr 09, 2012 20.79 20.79 20.79 0 -0.28(-1.33%)
Apr 05, 2012 21.14 21.14 21.07 21.07 4,600 +0.06(+0.29%)
Apr 04, 2012 21.00 21.01 21.00 21.01 1,017 -0.36(-1.68%)
Apr 03, 2012 21.48 21.48 21.36 21.37 13,370 -0.06(-0.30%)
Apr 02, 2012 21.28 21.49 21.25 21.43 40,814 +0.17(+0.82%)
Mar 29, 2012 21.26 21.26 21.26 21.26 0 +0.11(+0.52%)
Mar 28, 2012 21.38 21.38 21.15 21.15 2,652 -0.32(-1.49%)
Mar 27, 2012 21.61 21.61 21.47 21.47 1,989 -0.09(-0.42%)
Mar 26, 2012 21.58 21.58 21.56 21.56 1,328 +0.44(+2.10%)
Mar 23, 2012 21.12 21.12 21.12 21.12 190 +0.27(+1.28%)
Mar 22, 2012 20.85 20.85 20.85 20.85 122 -0.21(-1.01%)
Mar 21, 2012 21.01 21.13 21.01 21.06 2,545 -0.02(-0.08%)
Mar 20, 2012 21.08 21.08 21.08 21.08 1,825 -0.13(-0.61%)
Mar 19, 2012 21.30 21.30 21.19 21.21 50,604 +0.19(+0.91%)
Mar 16, 2012 21.03 21.03 21.02 21.02 552 +0.12(+0.57%)
Mar 15, 2012 20.83 20.90 20.83 20.90 780 -0.04(-0.17%)
Mar 14, 2012 21.02 21.02 20.94 20.94 2,086 +0.08(+0.36%)
Mar 13, 2012 20.76 20.89 20.76 20.86 2,937 +0.14(+0.68%)
Mar 12, 2012 20.67 20.72 20.67 20.72 1,900 +0.05(+0.25%)
Mar 09, 2012 20.69 20.69 20.67 20.67 800 +0.48(+2.36%)
Mar 08, 2012 20.19 20.19 20.19 20.19 250 +0.04(+0.19%)
Mar 07, 2012 20.05 20.15 20.05 20.15 1,718 +0.34(+1.73%)
Mar 06, 2012 20.01 20.01 19.81 19.81 6,790 -0.45(-2.21%)
Mar 02, 2012 20.26 20.26 20.26 0 -0.28(-1.38%)
Mar 01, 2012 20.60 20.64 20.54 20.54 3,715 -0.01(-0.04%)
Feb 29, 2012 20.64 20.64 20.55 20.55 4,203 -0.13(-0.64%)
Feb 27, 2012 20.68 20.68 20.68 0 -0.01(-0.07%)
Feb 24, 2012 20.73 20.73 20.68 20.69 1,566 +0.24(+1.19%)
Feb 22, 2012 20.45 20.45 20.45 0 -0.06(-0.29%)
Feb 21, 2012 20.74 20.74 20.51 20.51 1,900 -0.12(-0.59%)
Feb 17, 2012 20.79 20.79 20.60 20.63 4,955 +0.11(+0.52%)
Feb 16, 2012 20.33 20.57 20.33 20.52 2,350 +0.25(+1.26%)
Feb 15, 2012 20.50 20.54 20.27 20.27 3,195 -0.05(-0.25%)
Feb 14, 2012 20.31 20.44 20.31 20.32 12,180 -0.19(-0.93%)
Feb 13, 2012 20.49 20.51 20.49 20.51 860 +0.23(+1.13%)
Feb 10, 2012 20.35 20.35 20.27 20.28 565 -0.31(-1.51%)
Feb 09, 2012 20.59 20.62 20.50 20.59 3,520 -0.03(-0.15%)
Feb 08, 2012 20.66 20.66 20.51 20.62 928 +0.04(+0.19%)
Feb 07, 2012 20.58 20.58 20.58 20.58 3,359 -0.01(-0.05%)
Feb 06, 2012 20.65 20.65 20.53 20.59 6,167 -0.15(-0.72%)
Feb 03, 2012 20.79 20.79 20.69 20.74 9,345 +0.49(+2.42%)
Feb 02, 2012 20.23 20.31 20.22 20.25 5,160 +0.31(+1.55%)
Feb 01, 2012 19.88 19.99 19.88 19.94 10,233 +0.18(+0.92%)
Jan 31, 2012 19.82 19.83 19.62 19.76 6,981 +0.03(+0.14%)
Jan 30, 2012 19.77 19.77 19.72 19.73 15,951 -0.08(-0.40%)
Jan 27, 2012 19.74 19.81 19.74 19.81 1,190 +0.09(+0.46%)
Jan 26, 2012 19.71 19.78 19.71 19.72 3,774 -0.05(-0.25%)
Jan 25, 2012 19.73 19.77 19.73 19.77 1,065 +0.06(+0.30%)
Jan 24, 2012 19.65 19.72 19.65 19.71 866 +0.21(+1.10%)
Jan 23, 2012 19.65 19.65 19.43 19.50 8,405 -0.12(-0.64%)
Jan 20, 2012 19.64 19.64 19.55 19.62 9,061 -0.02(-0.10%)
Jan 19, 2012 19.67 19.67 19.64 19.64 441 +0.15(+0.77%)
Jan 18, 2012 19.37 19.49 19.37 19.49 580 -0.05(-0.26%)
Jan 17, 2012 19.54 19.54 19.54 19.54 200 +0.24(+1.26%)
Jan 13, 2012 19.23 19.32 19.23 19.30 1,023 -0.12(-0.64%)
Jan 12, 2012 19.42 19.42 19.42 19.42 100 +0.11(+0.57%)
Jan 11, 2012 19.34 19.34 19.31 19.31 800 +0.04(+0.19%)
Jan 10, 2012 19.26 19.27 19.26 19.27 270 +0.12(+0.64%)
Jan 06, 2012 19.15 19.15 19.15 0 +0.02(+0.10%)
Jan 05, 2012 19.17 19.17 19.13 19.13 1,963 +0.13(+0.68%)
Jan 04, 2012 18.85 19.04 18.85 19.00 2,010 -0.18(-0.94%)
Dec 29, 2011 19.18 19.18 19.18 0 +0.25(+1.32%)
Dec 28, 2011 19.11 19.13 18.90 18.93 1,357 -0.37(-1.92%)
Dec 27, 2011 19.16 19.30 19.16 19.30 850 +0.13(+0.68%)
Dec 23, 2011 19.19 19.19 19.17 19.17 600 +0.41(+2.19%)
Dec 21, 2011 18.76 18.76 18.76 18.76 146 -0.20(-1.06%)
Dec 20, 2011 18.96 18.96 18.96 18.96 3,147 +0.32(+1.72%)
Dec 19, 2011 18.64 18.64 18.64 18.64 500 -0.02(-0.11%)
Dec 16, 2011 18.78 18.78 18.66 18.66 250 +0.14(+0.76%)
Dec 15, 2011 18.53 18.53 18.52 18.52 359 +0.25(+1.37%)
Dec 14, 2011 18.37 18.37 18.27 18.27 720 -0.01(-0.06%)
Dec 13, 2011 18.28 18.28 18.28 18.28 500 -0.37(-1.98%)
Dec 12, 2011 18.65 18.65 18.65 18.65 200 -0.33(-1.74%)
Dec 09, 2011 18.85 18.98 18.85 18.98 3,754 +0.34(+1.84%)
Dec 08, 2011 18.73 18.73 18.64 18.64 2,591 -0.17(-0.92%)
Dec 07, 2011 18.66 18.81 18.66 18.81 1,619 -0.05(-0.27%)
Dec 06, 2011 18.86 18.86 18.86 18.86 525 -0.20(-1.05%)
Dec 05, 2011 19.04 19.06 19.04 19.06 3,100 +0.31(+1.65%)
Dec 02, 2011 18.92 18.92 18.75 18.75 11,695 +0.00(+0.00%)
Dec 01, 2011 18.75 18.75 18.75 18.75 917 -0.02(-0.11%)
Nov 30, 2011 18.51 18.77 18.51 18.77 6,068 +0.87(+4.86%)
Nov 29, 2011 17.94 17.94 17.89 17.90 830 -0.04(-0.25%)
Nov 28, 2011 17.91 17.94 17.91 17.94 491 +0.43(+2.48%)
Nov 23, 2011 17.51 17.51 17.51 0 -0.48(-2.67%)
Nov 22, 2011 18.20 18.20 17.99 17.99 900 -0.40(-2.18%)
Nov 18, 2011 18.39 18.39 18.39 0 -0.34(-1.82%)
Nov 15, 2011 18.73 18.73 18.73 0 +0.27(+1.46%)
Nov 10, 2011 18.46 18.46 18.46 0 -0.20(-1.07%)
Nov 09, 2011 18.66 18.66 18.66 18.66 459 -0.15(-0.80%)
Nov 04, 2011 18.81 18.81 18.81 0 +0.17(+0.91%)
Nov 03, 2011 18.51 18.64 18.51 18.64 4,500 +0.03(+0.18%)
Nov 02, 2011 18.60 18.61 18.42 18.61 28,701 +0.26(+1.40%)
Nov 01, 2011 18.33 18.35 18.33 18.35 5,300 -0.62(-3.27%)
Oct 31, 2011 18.97 18.97 18.97 18.97 100 -0.21(-1.09%)
Oct 28, 2011 19.23 19.31 19.18 19.18 2,713 -0.07(-0.36%)
Oct 27, 2011 18.93 19.38 18.93 19.25 6,246 +1.04(+5.71%)
Oct 26, 2011 18.21 18.21 18.21 18.21 850 -0.12(-0.65%)
Oct 25, 2011 18.33 18.33 18.33 18.33 180 -0.23(-1.24%)
Oct 24, 2011 18.62 18.66 18.56 18.56 1,467 +0.53(+2.94%)
Oct 21, 2011 18.03 18.03 18.03 18.03 2,300 +0.35(+1.98%)
Oct 20, 2011 17.66 17.68 17.66 17.68 4,700 +0.10(+0.57%)
Oct 19, 2011 17.80 17.80 17.56 17.58 73,500 -0.03(-0.17%)
Oct 13, 2011 17.61 17.61 17.61 0 -0.17(-0.96%)
Oct 12, 2011 17.67 17.78 17.67 17.78 2,955 +0.34(+1.94%)
Oct 11, 2011 17.49 17.49 17.44 17.44 2,086 +0.01(+0.07%)
Oct 10, 2011 17.43 17.43 17.43 17.43 2,900 +0.45(+2.65%)
Oct 07, 2011 17.02 17.02 16.93 16.98 1,591 -0.24(-1.39%)
Oct 06, 2011 16.92 17.22 16.54 17.22 8,120 +0.68(+4.11%)
Oct 04, 2011 16.54 16.54 16.54 16.54 0 +0.95(+6.09%)
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.