Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.67 25.13 24.65 25.12 10,688 +0.44(+1.80%)
Dec 28, 2012 24.72 24.80 24.65 24.68 6,349 -0.08(-0.34%)
Dec 27, 2012 24.82 24.84 24.52 24.76 46,665 -0.13(-0.52%)
Dec 26, 2012 25.06 25.09 24.88 24.89 41,846 -0.08(-0.32%)
Dec 24, 2012 24.97 25.07 24.94 24.97 24,200 -0.01(-0.04%)
Dec 21, 2012 25.02 25.07 24.89 24.98 73,850 -0.19(-0.75%)
Dec 20, 2012 25.12 25.17 24.71 25.17 32,763 +0.09(+0.36%)
Dec 19, 2012 24.91 25.25 24.91 25.08 35,538 +0.17(+0.69%)
Dec 18, 2012 24.74 24.91 24.67 24.91 4,703 +0.28(+1.13%)
Dec 17, 2012 24.54 24.64 24.51 24.63 6,590 +0.29(+1.19%)
Dec 14, 2012 24.34 24.45 24.34 24.34 8,292 +0.05(+0.21%)
Dec 13, 2012 24.49 24.49 24.26 24.29 7,919 +0.00(+0.00%)
Dec 12, 2012 24.33 24.37 24.29 24.29 4,050 +0.01(+0.04%)
Dec 11, 2012 24.34 24.36 24.28 24.28 3,272 -0.08(-0.33%)
Dec 10, 2012 24.37 24.38 24.31 24.36 6,132 +0.06(+0.24%)
Dec 07, 2012 24.34 24.34 24.24 24.30 4,950 +0.08(+0.33%)
Dec 06, 2012 24.38 24.38 24.18 24.22 2,437 +0.03(+0.12%)
Dec 05, 2012 24.79 24.79 24.19 24.19 5,675 -0.09(-0.35%)
Dec 04, 2012 24.74 24.74 24.00 24.28 4,826 -0.23(-0.96%)
Nov 30, 2012 24.54 24.54 24.48 24.51 4,634 +0.03(+0.12%)
Nov 29, 2012 24.43 24.48 24.38 24.48 3,149 +0.30(+1.24%)
Nov 28, 2012 24.20 24.21 24.18 24.18 1,360 -0.12(-0.49%)
Nov 27, 2012 24.41 24.41 24.30 24.30 8,200 -0.03(-0.14%)
Nov 26, 2012 24.34 24.38 24.27 24.33 11,716 +0.05(+0.22%)
Nov 23, 2012 24.50 24.50 24.21 24.28 8,298 +0.16(+0.66%)
Nov 21, 2012 24.02 24.12 24.02 24.12 9,683 +0.17(+0.71%)
Nov 20, 2012 24.23 24.23 23.93 23.95 2,305 -0.13(-0.54%)
Nov 19, 2012 23.66 24.11 23.03 24.08 12,164 +0.39(+1.65%)
Nov 16, 2012 23.32 23.69 23.05 23.69 4,734 +0.64(+2.78%)
Nov 15, 2012 22.95 23.06 22.51 23.05 9,293 +0.48(+2.13%)
Nov 14, 2012 23.58 23.58 22.50 22.57 39,422 -1.06(-4.49%)
Nov 13, 2012 23.84 23.84 23.61 23.63 3,510 -0.30(-1.25%)
Nov 12, 2012 23.56 23.94 22.85 23.93 13,552 +0.43(+1.83%)
Nov 09, 2012 23.60 23.86 23.50 23.50 14,583 -0.39(-1.63%)
Nov 08, 2012 24.13 24.14 23.89 23.89 4,930 -0.07(-0.27%)
Nov 07, 2012 24.31 24.38 23.86 23.96 16,715 -0.60(-2.46%)
Nov 06, 2012 24.60 24.68 24.53 24.56 4,100 +0.06(+0.24%)
Nov 05, 2012 24.65 24.65 24.41 24.50 8,837 -0.01(-0.02%)
Nov 02, 2012 24.93 24.93 24.51 24.51 6,221 -0.38(-1.55%)
Nov 01, 2012 24.91 25.30 24.71 24.89 46,941 +0.11(+0.44%)
Oct 31, 2012 24.82 24.95 24.72 24.78 3,740 +0.10(+0.41%)
Oct 26, 2012 24.65 24.68 24.68 24.68 3,600 +0.06(+0.24%)
Oct 25, 2012 24.79 24.79 24.45 24.62 17,110 +0.18(+0.74%)
Oct 24, 2012 24.48 24.54 24.44 24.44 15,075 -0.00(-0.01%)
Oct 23, 2012 24.59 24.59 24.37 24.44 16,698 -0.16(-0.64%)
Oct 19, 2012 24.95 24.95 24.60 24.60 14,379 -0.32(-1.28%)
Oct 18, 2012 24.88 24.98 24.86 24.92 10,281 +0.10(+0.40%)
Oct 17, 2012 24.63 24.83 24.63 24.82 11,085 +0.19(+0.77%)
Oct 16, 2012 24.75 24.75 24.45 24.63 4,825 +0.26(+1.07%)
Oct 15, 2012 24.28 24.38 24.23 24.37 10,101 +0.03(+0.11%)
Oct 12, 2012 24.61 24.61 24.34 24.34 3,720 -0.23(-0.92%)
Oct 11, 2012 24.26 24.62 24.26 24.57 10,914 +0.08(+0.35%)
Oct 10, 2012 24.72 25.66 24.46 24.49 4,852 -0.68(-2.72%)
Oct 09, 2012 25.25 25.44 25.16 25.17 19,389 +0.06(+0.24%)
Oct 08, 2012 25.70 25.70 25.11 25.11 49,646 -0.45(-1.76%)
Oct 05, 2012 25.47 25.56 25.45 25.56 4,976 +0.33(+1.31%)
Oct 04, 2012 25.10 25.23 25.10 25.23 2,700 +0.31(+1.23%)
Oct 03, 2012 25.25 25.25 24.92 24.92 7,218 -0.11(-0.46%)
Oct 02, 2012 25.04 25.07 25.03 25.04 1,835 +0.03(+0.11%)
Oct 01, 2012 25.35 25.35 24.99 25.01 8,252 +0.11(+0.44%)
Sep 28, 2012 25.10 25.10 24.86 24.90 4,792 -0.16(-0.64%)
Sep 27, 2012 24.40 25.07 24.26 25.06 6,072 +0.36(+1.46%)
Sep 26, 2012 24.73 24.76 24.70 24.70 896 -0.16(-0.64%)
Sep 25, 2012 25.33 25.33 24.84 24.86 6,466 -0.44(-1.74%)
Sep 24, 2012 25.45 25.45 25.26 25.30 12,309 -0.10(-0.39%)
Sep 21, 2012 25.45 25.45 25.40 25.40 4,200 +0.14(+0.55%)
Sep 20, 2012 25.39 25.39 25.16 25.26 6,392 +0.00(+0.00%)
Sep 19, 2012 25.39 25.39 25.17 25.26 7,350 +0.18(+0.72%)
Sep 18, 2012 25.40 25.40 24.64 25.08 3,264 -0.35(-1.39%)
Sep 17, 2012 26.45 26.45 25.40 25.43 19,751 -0.15(-0.57%)
Sep 14, 2012 25.40 25.58 25.40 25.58 9,206 +0.39(+1.55%)
Sep 13, 2012 25.10 25.31 24.95 25.19 14,563 +0.16(+0.64%)
Sep 12, 2012 25.10 25.10 24.14 25.03 49,628 +0.09(+0.36%)
Sep 11, 2012 24.91 24.95 24.82 24.94 23,004 +0.12(+0.48%)
Sep 10, 2012 24.84 24.85 24.75 24.82 14,870 +0.06(+0.24%)
Sep 07, 2012 24.75 24.78 24.74 24.76 12,572 +0.06(+0.24%)
Sep 06, 2012 24.80 24.80 24.65 24.70 15,160 +0.16(+0.65%)
Sep 05, 2012 24.48 24.62 24.47 24.54 33,608 +0.08(+0.33%)
Sep 04, 2012 24.85 24.85 24.23 24.46 53,226 +0.25(+1.03%)
Aug 31, 2012 24.86 24.86 24.15 24.21 6,925 +0.06(+0.25%)
Aug 30, 2012 24.27 24.27 24.14 24.15 4,916 -0.16(-0.66%)
Aug 29, 2012 24.60 24.60 24.25 24.31 4,478 +0.22(+0.91%)
Aug 27, 2012 24.04 24.19 24.04 24.09 6,126 +0.10(+0.42%)
Aug 24, 2012 23.87 24.02 23.76 23.99 4,995 +0.23(+0.97%)
Aug 23, 2012 23.76 23.76 23.76 23.76 1,500 -0.32(-1.31%)
Aug 22, 2012 24.00 24.11 23.98 24.08 3,970 -0.05(-0.22%)
Aug 21, 2012 24.45 24.45 24.12 24.13 10,347 -0.01(-0.04%)
Aug 20, 2012 24.09 24.16 23.75 24.14 15,893 +0.05(+0.21%)
Aug 17, 2012 24.02 24.16 24.02 24.09 4,449 -0.02(-0.08%)
Aug 16, 2012 24.00 24.13 24.00 24.11 9,807 +0.16(+0.67%)
Aug 15, 2012 23.91 23.96 23.91 23.95 16,318 +0.04(+0.17%)
Aug 14, 2012 23.95 23.96 23.90 23.91 11,787 +0.01(+0.04%)
Aug 13, 2012 23.80 23.90 23.77 23.90 1,940 +0.10(+0.42%)
Aug 10, 2012 23.72 23.80 23.71 23.80 3,778 +0.09(+0.38%)
Aug 09, 2012 22.81 23.72 22.81 23.71 11,702 +0.11(+0.47%)
Aug 08, 2012 23.51 23.63 23.48 23.60 39,844 +0.12(+0.51%)
Aug 07, 2012 23.64 23.70 23.48 23.48 44,395 -0.09(-0.37%)
Aug 06, 2012 23.55 23.75 23.51 23.57 18,158 +0.17(+0.72%)
Aug 03, 2012 23.34 23.42 23.30 23.40 8,180 +0.36(+1.56%)
Aug 02, 2012 23.29 23.29 22.98 23.04 8,300 -0.01(-0.04%)
Aug 01, 2012 23.49 23.49 23.05 23.05 8,228 -0.15(-0.65%)
Jul 31, 2012 23.34 23.37 23.13 23.20 22,877 -0.03(-0.13%)
Jul 30, 2012 23.35 23.37 23.23 23.23 6,201 -0.18(-0.77%)
Jul 27, 2012 23.00 23.41 23.00 23.41 7,100 +0.32(+1.39%)
Jul 26, 2012 23.11 23.13 23.01 23.09 98,389 +0.15(+0.65%)
Jul 25, 2012 23.20 23.20 22.91 22.94 3,423 +0.07(+0.31%)
Jul 24, 2012 22.79 22.87 22.38 22.87 14,212 -0.17(-0.74%)
Jul 23, 2012 22.86 23.04 22.86 23.04 4,635 -0.12(-0.52%)
Jul 20, 2012 23.16 23.20 23.15 23.16 5,418 -0.09(-0.39%)
Jul 19, 2012 23.32 23.32 23.23 23.25 8,070 -0.13(-0.56%)
Jul 18, 2012 23.04 23.42 22.54 23.38 2,846 -0.03(-0.13%)
Jul 17, 2012 23.37 23.46 23.25 23.41 5,512 +0.01(+0.04%)
Jul 16, 2012 23.32 23.40 23.31 23.40 2,100 +0.10(+0.43%)
Jul 13, 2012 23.30 23.33 23.28 23.30 6,000 +0.25(+1.08%)
Jul 12, 2012 23.25 23.25 23.05 23.05 2,300 -0.40(-1.71%)
Jul 11, 2012 23.51 23.58 23.45 23.45 2,630 -0.24(-1.01%)
Jul 10, 2012 23.70 23.70 23.66 23.69 2,336 -0.10(-0.42%)
Jul 09, 2012 23.82 23.82 23.75 23.79 3,325 +0.05(+0.21%)
Jul 06, 2012 23.79 23.79 23.74 23.74 805 -0.10(-0.42%)
Jul 05, 2012 23.83 23.87 23.83 23.84 3,000 +0.12(+0.51%)
Jul 02, 2012 23.72 23.72 23.72 23.72 0 +0.39(+1.68%)
Jun 29, 2012 23.29 23.38 23.29 23.33 11,505 +0.21(+0.90%)
Jun 28, 2012 22.90 23.12 22.90 23.12 1,000 +0.06(+0.26%)
Jun 27, 2012 23.00 23.06 23.00 23.06 540 +0.21(+0.92%)
Jun 26, 2012 22.79 22.92 22.74 22.85 794 +0.17(+0.75%)
Jun 25, 2012 22.80 22.80 22.32 22.68 7,714 -0.12(-0.53%)
Jun 22, 2012 22.80 22.81 22.76 22.80 1,866 -0.11(-0.48%)
Jun 19, 2012 22.91 22.91 22.91 22.91 0 +0.23(+1.01%)
Jun 18, 2012 22.74 22.75 22.68 22.68 710 -0.02(-0.09%)
Jun 15, 2012 22.53 22.70 22.53 22.70 10,430 +0.18(+0.79%)
Jun 14, 2012 22.45 22.53 22.45 22.52 951 +0.11(+0.50%)
Jun 13, 2012 22.53 22.59 22.41 22.41 1,073 +0.01(+0.04%)
Jun 12, 2012 22.25 22.40 22.25 22.40 2,245 +0.00(+0.00%)
Jun 11, 2012 22.40 22.44 22.39 22.40 8,400 +0.17(+0.76%)
Jun 08, 2012 22.06 22.23 22.06 22.23 1,335 +0.13(+0.58%)
Jun 07, 2012 22.26 22.26 22.10 22.10 2,275 -0.01(-0.03%)
Jun 06, 2012 21.94 22.11 21.94 22.11 2,294 +0.54(+2.50%)
Jun 05, 2012 21.56 21.57 21.56 21.57 3,300 +0.28(+1.32%)
Jun 04, 2012 21.61 21.61 21.29 21.29 440 -0.25(-1.17%)
Jun 01, 2012 21.50 21.55 21.50 21.54 1,960 -0.07(-0.32%)
May 31, 2012 21.61 21.61 21.61 21.61 200 -0.15(-0.69%)
May 30, 2012 21.76 21.76 21.76 21.76 500 -0.07(-0.32%)
May 29, 2012 22.00 22.00 21.80 21.83 1,215 +0.16(+0.74%)
May 25, 2012 21.66 21.67 21.66 21.67 307 +0.01(+0.05%)
May 24, 2012 21.66 21.66 21.66 21.66 372 +0.15(+0.70%)
May 23, 2012 21.22 21.51 21.18 21.51 3,083 +0.12(+0.58%)
May 22, 2012 21.39 21.39 21.39 21.39 330 +0.18(+0.84%)
May 21, 2012 20.95 21.21 20.94 21.21 6,245 +0.42(+2.00%)
May 18, 2012 21.19 21.22 20.70 20.79 22,650 -0.53(-2.49%)
May 17, 2012 22.12 22.12 21.29 21.32 8,698 -0.42(-1.93%)
May 16, 2012 21.96 22.40 21.74 21.74 115,579 -0.11(-0.50%)
May 15, 2012 21.94 22.12 21.85 21.85 28,050 -0.06(-0.26%)
May 14, 2012 22.00 22.00 21.87 21.91 1,826 -0.19(-0.87%)
May 11, 2012 21.99 22.14 21.99 22.10 1,700 -0.01(-0.05%)
May 10, 2012 22.10 22.14 22.10 22.11 3,000 +0.06(+0.28%)
May 09, 2012 21.52 22.05 21.52 22.05 700 +0.15(+0.68%)
May 08, 2012 22.00 22.00 21.81 21.90 4,275 -0.11(-0.50%)
May 07, 2012 21.48 22.04 21.48 22.01 11,738 +0.16(+0.73%)
May 04, 2012 21.87 21.89 21.80 21.85 79,578 -0.22(-0.99%)
May 03, 2012 22.14 22.17 22.03 22.07 8,950 -0.13(-0.60%)
May 02, 2012 22.11 22.25 22.09 22.20 5,943 +0.03(+0.14%)
May 01, 2012 22.26 22.31 22.17 22.17 2,884 -0.10(-0.45%)
Apr 30, 2012 22.23 22.31 22.21 22.27 2,214 -0.01(-0.04%)
Apr 27, 2012 22.15 22.28 22.15 22.28 285 +0.18(+0.83%)
Apr 26, 2012 22.10 22.15 22.08 22.10 3,486 +0.04(+0.16%)
Apr 25, 2012 22.06 22.06 22.06 22.06 400 +0.24(+1.10%)
Apr 24, 2012 21.84 21.86 21.82 21.82 1,322 +0.21(+0.97%)
Apr 23, 2012 21.51 21.62 21.51 21.61 2,265 -0.15(-0.69%)
Apr 20, 2012 21.79 21.84 21.76 21.76 2,733 +0.12(+0.55%)
Apr 19, 2012 21.89 21.89 21.41 21.64 4,610 +0.02(+0.09%)
Apr 18, 2012 21.74 21.74 21.40 21.62 1,700 -0.18(-0.83%)
Apr 17, 2012 21.86 21.86 21.80 21.80 4,690 +0.22(+1.02%)
Apr 16, 2012 21.51 21.59 21.40 21.58 2,330 +0.06(+0.28%)
Apr 13, 2012 21.82 21.82 21.52 21.52 2,295 -0.16(-0.74%)
Apr 12, 2012 21.61 21.68 21.61 21.68 2,330 +0.22(+1.03%)
Apr 11, 2012 21.41 21.49 21.41 21.46 3,075 -0.23(-1.06%)
Apr 10, 2012 22.25 22.25 21.69 21.69 6,900 -0.49(-2.19%)
Apr 09, 2012 22.15 22.26 22.03 22.18 5,704 -0.21(-0.96%)
Apr 05, 2012 22.43 22.43 22.36 22.39 8,727 -0.05(-0.22%)
Apr 04, 2012 22.69 22.69 22.43 22.44 2,600 -0.27(-1.19%)
Apr 03, 2012 22.64 22.75 22.64 22.71 1,959 +0.01(+0.05%)
Apr 02, 2012 22.49 22.72 22.49 22.70 16,547 +0.21(+0.93%)
Mar 30, 2012 22.40 22.49 22.40 22.49 550 +0.16(+0.72%)
Mar 29, 2012 22.33 22.33 22.33 22.33 350 -0.01(-0.04%)
Mar 28, 2012 22.45 22.45 22.29 22.34 4,500 -0.19(-0.84%)
Mar 27, 2012 22.55 22.55 22.47 22.53 1,804 -0.00(-0.00%)
Mar 26, 2012 22.72 22.72 22.52 22.53 900 +0.15(+0.67%)
Mar 23, 2012 22.19 22.38 22.14 22.38 575 +0.18(+0.81%)
Mar 22, 2012 22.63 22.63 22.20 22.20 6,800 -0.29(-1.29%)
Mar 21, 2012 22.49 22.49 22.49 22.49 200 -0.06(-0.27%)
Mar 20, 2012 22.51 22.55 22.46 22.55 2,200 -0.10(-0.44%)
Mar 19, 2012 22.51 22.68 22.51 22.65 10,810 +0.20(+0.89%)
Mar 16, 2012 22.85 22.85 22.45 22.45 1,275 -0.17(-0.75%)
Mar 15, 2012 22.83 22.83 22.59 22.62 1,000 +0.06(+0.27%)
Mar 14, 2012 22.60 22.62 22.48 22.56 2,460 -0.00(-0.02%)
Mar 13, 2012 22.51 22.56 22.50 22.56 1,138 +0.19(+0.87%)
Mar 12, 2012 22.36 22.37 22.36 22.37 2,450 -0.09(-0.40%)
Mar 09, 2012 22.37 22.48 22.37 22.46 967 +0.19(+0.85%)
Mar 08, 2012 22.25 22.27 22.22 22.27 1,101 +0.31(+1.41%)
Mar 07, 2012 21.96 21.96 21.96 21.96 2,500 +0.23(+1.06%)
Mar 06, 2012 22.05 22.05 21.73 21.73 1,200 -0.37(-1.67%)
Mar 05, 2012 22.10 22.10 22.10 22.10 600 -0.08(-0.36%)
Mar 02, 2012 22.25 22.25 22.18 22.18 830 -0.21(-0.94%)
Mar 01, 2012 22.39 22.39 22.39 22.39 217 +0.05(+0.22%)
Feb 29, 2012 22.51 22.51 22.34 22.34 3,067 -0.06(-0.27%)
Feb 28, 2012 22.21 22.46 22.21 22.40 2,300 +0.01(+0.04%)
Feb 27, 2012 22.35 22.42 22.35 22.39 1,827 +0.03(+0.13%)
Feb 24, 2012 22.39 22.39 22.36 22.36 4,100 +0.00(+0.00%)
Feb 22, 2012 22.34 22.36 22.36 22.36 3,600 -0.06(-0.27%)
Feb 21, 2012 22.34 22.47 22.34 22.42 3,708 +0.08(+0.36%)
Feb 17, 2012 22.33 22.34 22.33 22.34 2,442 +0.12(+0.54%)
Feb 16, 2012 22.02 22.22 21.99 22.22 2,046 +0.19(+0.86%)
Feb 15, 2012 22.07 22.07 22.03 22.03 2,604 -0.06(-0.27%)
Feb 14, 2012 22.19 22.19 22.09 22.09 1,020 +0.11(+0.50%)
Feb 10, 2012 21.98 21.98 21.98 21.98 4,000 -0.17(-0.77%)
Feb 09, 2012 22.14 22.15 22.14 22.15 1,237 +0.12(+0.55%)
Feb 08, 2012 22.26 22.26 21.93 22.03 3,825 -0.31(-1.39%)
Feb 07, 2012 22.39 22.39 22.22 22.34 900 +0.14(+0.63%)
Feb 06, 2012 22.49 22.49 22.18 22.20 1,738 -0.16(-0.74%)
Feb 03, 2012 22.23 22.39 22.23 22.36 2,560 +0.30(+1.38%)
Feb 02, 2012 22.09 22.09 22.06 22.06 800 +0.14(+0.65%)
Feb 01, 2012 21.69 21.95 21.69 21.92 8,498 +0.31(+1.42%)
Jan 31, 2012 21.70 21.70 21.61 21.61 370 +0.02(+0.09%)
Jan 30, 2012 21.69 21.69 21.49 21.59 1,011 +0.02(+0.09%)
Jan 27, 2012 21.61 21.61 21.57 21.57 1,000 -0.17(-0.78%)
Jan 26, 2012 21.84 21.84 21.74 21.74 1,980 -0.03(-0.13%)
Jan 25, 2012 21.79 22.81 21.77 21.77 4,900 +0.23(+1.06%)
Jan 24, 2012 21.54 21.54 21.54 21.54 100 +0.00(+0.00%)
Jan 23, 2012 21.75 21.75 21.50 21.54 2,525 +0.09(+0.42%)
Jan 20, 2012 21.45 21.45 21.45 21.45 500 -0.14(-0.65%)
Jan 19, 2012 21.77 21.77 21.32 21.59 2,849 +0.41(+1.94%)
Jan 18, 2012 21.12 21.18 21.12 21.18 1,805 +0.15(+0.71%)
Jan 17, 2012 21.08 21.09 21.03 21.03 1,081 +0.09(+0.43%)
Jan 13, 2012 20.84 21.07 20.81 20.94 3,900 +0.03(+0.14%)
Jan 12, 2012 20.92 20.94 20.91 20.91 3,300 +0.04(+0.19%)
Jan 11, 2012 20.77 20.87 20.74 20.87 1,375 -0.46(-2.16%)
Jan 10, 2012 21.21 21.35 21.21 21.33 5,000 +0.32(+1.52%)
Jan 09, 2012 21.00 21.08 20.97 21.01 6,626 -0.09(-0.43%)
Jan 06, 2012 20.97 21.30 20.87 21.10 8,785 +0.13(+0.63%)
Jan 05, 2012 20.91 20.97 20.58 20.97 910 +0.05(+0.24%)
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.