Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.40 20.40 20.40 20.40 0 -0.35(-1.69%)
May 30, 2013 20.75 20.75 20.75 20.75 5,575 -0.30(-1.44%)
May 29, 2013 21.05 21.05 21.05 21.05 150 +0.05(+0.25%)
May 28, 2013 21.19 21.19 21.00 21.00 1,237 -0.05(-0.24%)
May 24, 2013 21.05 21.05 21.05 21.05 25,100 +0.20(+0.96%)
May 23, 2013 21.00 21.10 20.85 20.85 18,915 -0.33(-1.56%)
May 22, 2013 21.16 21.18 21.16 21.18 1,797 +0.16(+0.76%)
May 16, 2013 21.02 21.02 21.02 25,000 +0.02(+0.10%)
May 15, 2013 21.17 21.17 21.00 21.00 3,250 -0.60(-2.78%)
May 13, 2013 21.60 21.60 21.60 21.60 2,230 +0.20(+0.93%)
May 10, 2013 21.40 21.46 21.35 21.40 2,540 -0.70(-3.17%)
May 08, 2013 22.10 22.10 22.10 0 +0.65(+3.03%)
May 07, 2013 21.80 21.80 21.35 21.45 1,761 -0.41(-1.88%)
May 03, 2013 21.86 21.86 21.86 0 +0.06(+0.28%)
May 02, 2013 21.35 21.80 21.35 21.80 3,325 +0.69(+3.27%)
May 01, 2013 21.75 21.75 21.11 21.11 2,906 -0.54(-2.49%)
Apr 30, 2013 21.65 21.65 21.65 21.65 200 +0.17(+0.79%)
Apr 29, 2013 21.40 21.48 21.40 21.48 591 +0.98(+4.78%)
Apr 26, 2013 20.50 20.50 20.50 20.50 300 -0.33(-1.58%)
Apr 25, 2013 20.99 20.99 20.83 20.83 1,230 -0.52(-2.44%)
Apr 24, 2013 21.42 21.45 21.35 21.35 957 +0.00(+0.00%)
Apr 23, 2013 21.29 21.35 21.00 21.35 870 +0.70(+3.39%)
Apr 22, 2013 20.65 20.65 20.60 20.65 2,789 +0.29(+1.42%)
Apr 19, 2013 20.26 20.36 20.25 20.36 1,830 +0.46(+2.31%)
Apr 18, 2013 19.90 19.90 19.90 19.90 100 -0.20(-1.00%)
Apr 17, 2013 20.24 20.24 20.10 20.10 988 -0.51(-2.47%)
Apr 16, 2013 20.61 20.61 20.61 20.61 1,770 -0.19(-0.91%)
Apr 15, 2013 21.29 21.29 20.80 20.80 6,220 -0.31(-1.49%)
Apr 12, 2013 21.35 21.35 21.11 21.11 1,300 +0.06(+0.31%)
Apr 11, 2013 20.96 21.20 20.85 21.05 22,460 +0.09(+0.41%)
Apr 10, 2013 20.96 20.96 20.96 20.96 780 +0.91(+4.56%)
Apr 09, 2013 20.18 20.27 19.82 20.05 880 -0.15(-0.74%)
Apr 08, 2013 19.96 20.20 19.92 20.20 2,188 -0.15(-0.74%)
Apr 05, 2013 19.67 20.35 19.67 20.35 8,412 +0.35(+1.75%)
Apr 04, 2013 50.20 20.00 20.00 20.00 8,715 +0.60(+3.09%)
Apr 03, 2013 19.79 19.85 19.40 19.40 13,170 -0.27(-1.37%)
Apr 02, 2013 19.51 20.00 19.51 19.67 17,565 +0.67(+3.53%)
Apr 01, 2013 19.00 19.00 19.00 19.00 294 -0.35(-1.81%)
Mar 28, 2013 19.39 19.39 19.10 19.35 1,658 +0.35(+1.84%)
Mar 27, 2013 19.11 19.20 19.00 19.00 28,490 -0.35(-1.81%)
Mar 26, 2013 19.80 19.80 19.33 19.35 25,658 -0.22(-1.12%)
Mar 25, 2013 19.96 19.96 19.35 19.57 2,907 -0.68(-3.36%)
Mar 22, 2013 20.33 20.33 20.25 20.25 1,417 +0.34(+1.71%)
Mar 21, 2013 19.80 19.91 19.60 19.91 992 +0.66(+3.43%)
Mar 20, 2013 19.10 19.35 19.10 19.25 930 +0.37(+1.96%)
Mar 19, 2013 18.88 18.88 18.88 18.88 3,300 -0.10(-0.53%)
Mar 18, 2013 19.06 19.10 18.92 18.98 2,634 -0.17(-0.89%)
Mar 14, 2013 19.15 19.15 19.15 0 +0.27(+1.43%)
Mar 13, 2013 18.62 18.88 18.62 18.88 1,030 -0.37(-1.92%)
Mar 12, 2013 19.09 19.25 19.09 19.25 592 +0.15(+0.79%)
Mar 11, 2013 18.91 19.10 18.91 19.10 330 -0.30(-1.55%)
Mar 08, 2013 18.93 19.40 18.88 19.40 892 +0.28(+1.46%)
Mar 07, 2013 19.14 19.14 19.12 19.12 3,947 +0.11(+0.57%)
Mar 06, 2013 19.05 19.05 19.01 19.01 7,610 -0.07(-0.36%)
Mar 05, 2013 19.10 19.10 19.08 19.08 10,840 +0.53(+2.86%)
Mar 01, 2013 18.55 18.55 18.55 0 -0.20(-1.07%)
Feb 28, 2013 18.76 18.76 18.62 18.75 5,990 -0.29(-1.52%)
Feb 27, 2013 18.80 19.04 18.80 19.04 4,062 +0.45(+2.42%)
Feb 26, 2013 19.05 19.05 18.59 18.59 3,350 -0.71(-3.68%)
Feb 22, 2013 19.00 19.30 19.00 19.30 2,538 +0.85(+4.61%)
Feb 21, 2013 18.98 18.98 18.45 18.45 4,601 -1.10(-5.63%)
Feb 20, 2013 19.65 19.65 19.43 19.55 12,330 -0.05(-0.26%)
Feb 19, 2013 19.60 19.60 19.60 19.60 130 +0.17(+0.87%)
Feb 15, 2013 19.54 19.54 19.43 19.43 1,570 +0.08(+0.41%)
Feb 14, 2013 19.52 19.67 19.35 19.35 4,190 -0.63(-3.15%)
Feb 13, 2013 19.90 19.98 19.90 19.98 780 -0.02(-0.10%)
Feb 12, 2013 20.00 20.00 20.00 20.00 340 -0.12(-0.60%)
Feb 11, 2013 19.90 20.12 19.90 20.12 818 +0.12(+0.60%)
Feb 08, 2013 19.70 20.00 19.70 20.00 341 +0.50(+2.56%)
Feb 07, 2013 19.50 19.50 19.50 19.50 250 -0.25(-1.27%)
Feb 06, 2013 19.98 20.00 19.75 19.75 4,360 -0.25(-1.25%)
Feb 04, 2013 20.00 20.00 19.80 20.00 1,060 -0.70(-3.38%)
Feb 01, 2013 20.81 20.81 20.50 20.70 1,680 +0.05(+0.24%)
Jan 31, 2013 20.65 20.65 20.65 20.65 150 -0.14(-0.67%)
Jan 30, 2013 20.79 20.79 20.79 20.79 300 -0.16(-0.76%)
Jan 29, 2013 20.87 20.95 20.77 20.95 2,015 +0.45(+2.20%)
Jan 28, 2013 20.45 20.95 20.45 20.50 11,847 -0.03(-0.15%)
Jan 25, 2013 20.55 20.55 20.53 20.53 320 +0.17(+0.84%)
Jan 24, 2013 20.36 20.36 20.36 20.36 8,831 +0.00(+0.00%)
Jan 23, 2013 20.19 20.50 20.19 20.36 1,900 +0.31(+1.55%)
Jan 22, 2013 20.05 20.05 20.05 20.05 272 +0.00(+0.00%)
Jan 18, 2013 20.46 20.46 20.05 20.05 2,429 -0.30(-1.47%)
Jan 17, 2013 20.64 20.64 20.35 20.35 1,324 -0.20(-0.97%)
Jan 16, 2013 20.55 20.55 20.55 20.55 890 +0.55(+2.75%)
Jan 15, 2013 20.50 20.65 20.00 20.00 6,396 -0.75(-3.61%)
Jan 14, 2013 20.60 20.75 20.60 20.75 32,135 +0.25(+1.22%)
Jan 12, 2013 20.61 20.90 20.50 20.50 68,175 +0.00(+0.00%)
Jan 11, 2013 20.61 20.90 20.50 20.50 68,175 -0.40(-1.91%)
Jan 09, 2013 20.90 20.90 20.90 10,485 +0.29(+1.41%)
Jan 07, 2013 20.61 20.61 20.61 2,310 -0.44(-2.09%)
Jan 04, 2013 40.80 21.05 21.05 21.05 280 +0.65(+3.19%)
Dec 31, 2012 20.40 20.40 20.40 20.40 0 -0.25(-1.21%)
Dec 28, 2012 20.12 20.65 20.12 20.65 12,547 +0.55(+2.74%)
Dec 27, 2012 20.52 20.52 20.10 20.10 11,435 -0.10(-0.50%)
Dec 26, 2012 20.45 20.45 20.20 20.20 970 -0.15(-0.74%)
Dec 24, 2012 20.35 20.35 20.25 20.35 2,930 +0.35(+1.75%)
Dec 21, 2012 19.98 20.11 19.98 20.00 10,225 -0.01(-0.05%)
Dec 20, 2012 20.27 20.27 20.00 20.01 2,205 -0.19(-0.94%)
Dec 19, 2012 20.39 20.39 20.20 20.20 1,200 +0.09(+0.45%)
Dec 18, 2012 20.00 20.13 20.00 20.11 18,163 +0.11(+0.55%)
Dec 17, 2012 20.10 20.10 20.00 20.00 5,053 +0.20(+1.01%)
Dec 14, 2012 19.80 19.80 19.80 19.80 2,165 -0.05(-0.25%)
Dec 13, 2012 20.03 20.03 19.85 19.85 650 -0.15(-0.75%)
Dec 12, 2012 19.95 20.07 19.90 20.00 4,560 +0.15(+0.76%)
Dec 11, 2012 20.01 20.01 19.85 19.85 5,710 +0.50(+2.58%)
Dec 10, 2012 19.35 19.35 19.35 19.35 560 -0.15(-0.77%)
Dec 07, 2012 17.98 19.50 17.98 19.50 300 +0.00(+0.00%)
Dec 06, 2012 19.55 19.55 19.50 19.50 4,370 -3.00(-13.33%)
Dec 05, 2012 22.50 22.50 22.50 22.50 8,790 -0.15(-0.66%)
Dec 04, 2012 22.65 22.65 22.65 22.65 301 +0.25(+1.12%)
Nov 30, 2012 22.40 22.40 22.38 22.40 2,757 -0.17(-0.75%)
Nov 29, 2012 22.52 22.57 22.52 22.57 860 +0.82(+3.77%)
Nov 28, 2012 21.82 21.82 21.70 21.75 600 +0.22(+1.04%)
Nov 27, 2012 21.53 21.53 21.53 21.53 734 -0.41(-1.89%)
Nov 26, 2012 22.10 22.21 21.94 21.94 920 -0.11(-0.50%)
Nov 24, 2012 22.05 22.05 22.05 22.05 1,550 +0.00(+0.00%)
Nov 23, 2012 22.05 22.05 22.05 22.05 1,550 +0.60(+2.80%)
Nov 21, 2012 21.45 21.45 21.45 21.45 230 +0.45(+2.14%)
Nov 20, 2012 21.21 21.21 21.00 21.00 5,660 -0.25(-1.18%)
Nov 19, 2012 21.20 21.25 21.20 21.25 900 +1.00(+4.94%)
Nov 16, 2012 20.85 20.85 20.25 20.25 2,685 -0.55(-2.64%)
Nov 15, 2012 20.80 20.80 20.80 20.80 1,880 -0.20(-0.95%)
Nov 14, 2012 21.05 21.05 20.99 21.00 10,408 +0.10(+0.48%)
Nov 13, 2012 20.90 20.90 20.90 20.90 500 -0.25(-1.18%)
Nov 12, 2012 21.15 21.15 21.15 21.15 350 -0.14(-0.66%)
Nov 09, 2012 21.29 21.29 21.29 21.29 670 -0.26(-1.21%)
Nov 08, 2012 21.55 21.55 21.55 21.55 136 -0.20(-0.92%)
Nov 07, 2012 21.70 21.75 21.70 21.75 920 -0.59(-2.62%)
Nov 06, 2012 22.20 22.34 22.20 22.34 1,448 -0.26(-1.17%)
Nov 05, 2012 22.60 22.60 22.60 22.60 100 +0.00(+0.00%)
Nov 02, 2012 22.60 22.60 22.60 22.60 560 -0.10(-0.44%)
Oct 31, 2012 22.70 22.70 22.70 0 -0.15(-0.66%)
Oct 25, 2012 22.85 22.85 22.85 0 -0.15(-0.65%)
Oct 24, 2012 22.85 23.00 22.85 23.00 531 -0.15(-0.65%)
Oct 23, 2012 22.50 23.15 22.50 23.15 1,251 -0.10(-0.43%)
Oct 18, 2012 23.25 23.25 23.25 23.25 0 -0.60(-2.52%)
Oct 17, 2012 23.35 23.85 23.35 23.85 1,120 +0.80(+3.47%)
Oct 16, 2012 23.05 23.05 23.05 23.05 240 +0.65(+2.90%)
Oct 11, 2012 22.40 22.40 22.40 0 +0.30(+1.36%)
Oct 10, 2012 22.10 22.10 22.10 22.10 966 -1.12(-4.82%)
Oct 06, 2012 23.22 23.22 23.22 0 +0.00(+0.00%)
Oct 05, 2012 23.22 23.22 23.22 23.22 490 -0.13(-0.56%)
Oct 04, 2012 22.85 23.35 22.80 23.35 695 +0.13(+0.56%)
Oct 03, 2012 23.22 23.22 23.22 23.22 100 +0.27(+1.18%)
Oct 02, 2012 22.95 22.95 22.95 22.95 920 +0.25(+1.10%)
Oct 01, 2012 22.70 22.70 22.70 22.70 427 +0.26(+1.15%)
Sep 28, 2012 22.44 22.44 22.44 22.44 180 -0.56(-2.43%)
Sep 27, 2012 23.00 23.00 23.00 23.00 700 -0.45(-1.92%)
Sep 25, 2012 23.45 23.45 23.45 700 -1.69(-6.74%)
Sep 21, 2012 25.14 25.14 25.14 0 +0.64(+2.63%)
Sep 20, 2012 24.97 25.26 24.50 24.50 2,082 -1.00(-3.92%)
Sep 19, 2012 25.70 25.70 25.50 25.50 650 -1.00(-3.77%)
Sep 17, 2012 26.50 26.50 26.50 0 +0.38(+1.45%)
Sep 14, 2012 26.12 26.12 26.12 26.12 159 +0.57(+2.23%)
Sep 13, 2012 25.29 25.66 25.29 25.55 4,205 -0.40(-1.54%)
Sep 12, 2012 25.51 25.95 25.51 25.95 2,650 +0.85(+3.39%)
Sep 11, 2012 25.21 25.21 25.10 25.10 901 +0.95(+3.93%)
Sep 06, 2012 24.15 24.15 24.15 0 -0.20(-0.82%)
Sep 05, 2012 24.11 24.35 24.11 24.35 625 +0.10(+0.41%)
Sep 04, 2012 24.25 24.25 24.25 24.25 130 -0.02(-0.08%)
Aug 31, 2012 24.27 24.27 24.27 24.27 200 +0.27(+1.12%)
Aug 30, 2012 24.00 24.00 24.00 24.00 3,375 -0.18(-0.74%)
Aug 29, 2012 24.72 24.72 24.18 24.18 690 -1.02(-4.05%)
Aug 27, 2012 24.80 25.20 24.80 25.20 990 +0.70(+2.86%)
Aug 24, 2012 24.40 24.50 24.40 24.50 1,500 +0.18(+0.74%)
Aug 23, 2012 24.20 24.32 24.20 24.32 1,343 -0.53(-2.13%)
Aug 21, 2012 24.85 24.85 24.85 0 +0.23(+0.93%)
Aug 20, 2012 24.62 24.62 24.62 24.62 460 +0.37(+1.53%)
Aug 16, 2012 24.25 24.25 24.25 1,820 +0.03(+0.12%)
Aug 15, 2012 24.22 24.22 24.22 24.22 2,259 +0.22(+0.92%)
Aug 14, 2012 23.95 24.00 23.95 24.00 600 +0.40(+1.69%)
Aug 13, 2012 23.60 23.60 23.60 23.60 930 +0.00(+0.00%)
Aug 11, 2012 23.30 23.60 23.30 23.60 3,297 +0.00(+0.00%)
Aug 10, 2012 23.30 23.60 23.30 23.60 3,297 -0.15(-0.63%)
Aug 09, 2012 23.75 23.75 23.75 23.75 190 -0.68(-2.78%)
Aug 08, 2012 24.43 24.43 24.43 24.43 300 +0.01(+0.04%)
Aug 07, 2012 24.42 24.42 24.42 24.42 1,840 +0.92(+3.91%)
Aug 06, 2012 24.25 24.25 23.50 23.50 2,785 +0.05(+0.21%)
Aug 03, 2012 23.35 23.52 23.35 23.45 920 +1.54(+7.03%)
Aug 02, 2012 22.70 22.75 21.90 21.91 5,529 -0.34(-1.53%)
Aug 01, 2012 22.35 22.35 22.25 22.25 11,850 +0.12(+0.54%)
Jul 31, 2012 22.11 22.13 22.11 22.13 350 -0.57(-2.51%)
Jul 30, 2012 22.15 22.70 22.15 22.70 670 +0.60(+2.71%)
Jul 27, 2012 22.10 22.10 22.10 22.10 110 +0.80(+3.76%)
Jul 26, 2012 21.52 21.52 21.30 21.30 500 +1.05(+5.19%)
Jul 25, 2012 20.25 20.25 20.25 20.25 355 +0.02(+0.09%)
Jul 24, 2012 20.23 20.23 20.23 20.23 620 -0.57(-2.73%)
Jul 23, 2012 20.80 20.80 20.80 20.80 1,800 -0.45(-2.12%)
Jul 20, 2012 21.66 21.66 21.25 21.25 11,750 -1.05(-4.71%)
Jul 19, 2012 22.20 22.30 22.20 22.30 1,400 +0.30(+1.36%)
Jul 18, 2012 22.00 22.00 22.00 22.00 293 +0.35(+1.60%)
Jul 16, 2012 21.65 21.65 21.65 0 -0.25(-1.12%)
Jul 14, 2012 21.90 21.90 21.90 21.90 2,745 +0.00(+0.00%)
Jul 13, 2012 21.90 21.90 21.90 21.90 2,745 +0.13(+0.60%)
Jul 12, 2012 21.77 21.77 21.77 21.77 250 -0.42(-1.90%)
Jul 11, 2012 22.10 22.19 22.10 22.19 940 +0.52(+2.40%)
Jul 10, 2012 21.67 21.67 21.67 21.67 4,600 -0.57(-2.56%)
Jul 09, 2012 22.24 22.24 22.24 22.24 3,150 -0.16(-0.71%)
Jul 06, 2012 22.00 22.40 22.00 22.40 1,400 -0.10(-0.44%)
Jul 05, 2012 22.51 22.51 22.50 22.50 3,530 -0.95(-4.05%)
Jul 03, 2012 22.75 23.65 22.75 23.45 3,510 +1.05(+4.69%)
Jun 28, 2012 22.40 22.40 22.40 0 -0.16(-0.71%)
Jun 27, 2012 22.30 22.56 22.30 22.56 990 -0.01(-0.04%)
Jun 26, 2012 22.14 22.57 22.00 22.57 2,831 +0.81(+3.72%)
Jun 25, 2012 22.00 22.00 21.76 21.76 3,100 -0.24(-1.09%)
Jun 22, 2012 22.00 22.00 22.00 22.00 3,220 +0.20(+0.92%)
Jun 20, 2012 21.80 21.80 21.80 21.80 260 +0.50(+2.35%)
Jun 19, 2012 21.39 21.39 21.30 21.30 2,460 -0.05(-0.23%)
Jun 14, 2012 21.35 21.35 21.35 0 +0.85(+4.15%)
Jun 12, 2012 20.50 20.50 20.50 990 +0.25(+1.23%)
Jun 11, 2012 20.25 20.25 20.25 20.25 500 +0.00(+0.00%)
Jun 08, 2012 20.25 20.25 20.25 20.25 310 +0.10(+0.50%)
Jun 06, 2012 20.15 20.15 20.15 0 +0.15(+0.75%)
Jun 04, 2012 20.00 20.00 20.00 0 +0.50(+2.56%)
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.