Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2012 25.42 25.42 25.42 25.42 0 -0.50(-1.93%)
May 24, 2012 25.92 25.92 25.92 25.92 200 +0.56(+2.19%)
May 17, 2012 25.28 25.36 25.36 25.36 600 -0.12(-0.47%)
May 16, 2012 26.60 26.60 25.48 25.48 1,014 -1.01(-3.80%)
May 15, 2012 26.13 26.49 26.01 26.49 784 +0.49(+1.88%)
May 14, 2012 26.00 26.00 26.00 26.00 1,650 +0.00(+0.00%)
May 11, 2012 25.90 26.00 25.90 26.00 3,628 +0.40(+1.56%)
May 09, 2012 25.54 25.60 25.60 25.60 900 -0.32(-1.23%)
May 07, 2012 25.92 25.92 25.92 25.92 0 +0.77(+3.06%)
May 03, 2012 25.00 25.15 25.15 25.15 1,600 +0.65(+2.65%)
Apr 25, 2012 24.50 24.50 24.50 24.50 1,100 -0.23(-0.93%)
Apr 23, 2012 24.73 24.73 24.73 24.73 100 +0.03(+0.12%)
Apr 17, 2012 24.70 24.70 24.70 24.70 200 +0.48(+1.97%)
Apr 13, 2012 24.22 24.22 24.22 24.22 300 -0.32(-1.29%)
Apr 12, 2012 24.54 24.54 24.54 24.54 250 +0.86(+3.62%)
Apr 03, 2012 23.68 23.68 23.68 23.68 100 +0.28(+1.20%)
Apr 02, 2012 24.82 24.82 23.40 23.40 200 -0.60(-2.50%)
Mar 27, 2012 24.00 24.00 24.00 24.00 0 +0.15(+0.63%)
Mar 26, 2012 23.86 23.86 23.65 23.85 2,900 +0.11(+0.46%)
Mar 23, 2012 23.74 23.74 23.74 23.74 900 +0.12(+0.50%)
Mar 22, 2012 23.84 23.85 23.62 23.62 5,100 -0.21(-0.87%)
Mar 21, 2012 23.83 23.99 23.81 23.83 22,301 +0.02(+0.10%)
Mar 20, 2012 23.81 23.81 23.81 23.81 100 +0.01(+0.03%)
Mar 19, 2012 23.55 23.81 23.55 23.80 900 +0.24(+1.02%)
Mar 16, 2012 23.56 23.56 23.56 23.56 200 -0.88(-3.60%)
Mar 14, 2012 24.30 24.44 24.44 24.44 2,300 +0.25(+1.05%)
Mar 13, 2012 24.19 24.19 24.19 24.19 100 -0.06(-0.26%)
Mar 12, 2012 24.25 24.25 24.25 24.25 100 -0.35(-1.42%)
Mar 09, 2012 24.38 24.60 24.38 24.60 300 +0.06(+0.24%)
Mar 08, 2012 24.54 24.54 24.54 24.54 500 +0.87(+3.69%)
Mar 05, 2012 23.67 23.67 23.67 23.67 100 -0.68(-2.81%)
Mar 02, 2012 24.38 24.40 24.16 24.35 6,102 -0.03(-0.12%)
Mar 01, 2012 24.02 24.38 24.02 24.38 1,200 +0.38(+1.58%)
Feb 29, 2012 24.00 24.00 24.00 24.00 100 -0.03(-0.12%)
Feb 28, 2012 23.94 24.40 23.90 24.03 4,095 -0.42(-1.72%)
Feb 27, 2012 24.35 24.55 24.35 24.45 800 +0.10(+0.41%)
Feb 24, 2012 24.35 24.62 24.35 24.35 4,900 -0.08(-0.33%)
Feb 23, 2012 24.35 24.64 24.13 24.43 5,000 +0.30(+1.24%)
Feb 22, 2012 24.60 24.78 24.13 24.13 3,300 -0.22(-0.90%)
Feb 21, 2012 24.35 24.35 24.35 24.35 390 -0.12(-0.49%)
Feb 17, 2012 24.28 24.47 24.28 24.47 300 -0.18(-0.73%)
Feb 16, 2012 24.65 24.65 24.65 24.65 300 +0.11(+0.45%)
Feb 14, 2012 24.51 24.54 24.54 24.54 300 +0.08(+0.33%)
Feb 13, 2012 25.10 25.10 24.46 24.46 3,100 -0.81(-3.20%)
Feb 10, 2012 24.33 25.27 24.33 25.27 1,518 +1.23(+5.12%)
Feb 09, 2012 22.90 24.19 22.72 24.04 1,625 -0.07(-0.29%)
Feb 08, 2012 24.11 24.11 24.11 24.11 100 +0.26(+1.09%)
Feb 07, 2012 23.85 23.85 23.85 23.85 240 +0.05(+0.21%)
Feb 06, 2012 23.92 23.94 23.75 23.80 1,250 -0.43(-1.77%)
Jan 31, 2012 24.13 24.23 24.23 24.23 2,400 -0.22(-0.90%)
Jan 30, 2012 24.34 24.45 24.31 24.45 1,052 -0.04(-0.16%)
Jan 27, 2012 23.96 24.49 23.95 24.49 2,962 +0.54(+2.25%)
Jan 26, 2012 24.28 24.28 23.83 23.95 1,285 -0.65(-2.64%)
Jan 23, 2012 24.74 24.60 24.60 24.60 3,300 -0.61(-2.42%)
Jan 20, 2012 25.08 25.21 24.99 25.21 650 +0.27(+1.08%)
Jan 19, 2012 24.94 24.94 24.94 24.94 108 +0.00(+0.00%)
Jan 17, 2012 25.05 24.94 24.94 24.94 29,800 +0.22(+0.89%)
Jan 13, 2012 24.63 24.72 24.63 24.72 640 +0.22(+0.90%)
Jan 12, 2012 24.50 24.50 24.50 24.50 297 +0.29(+1.20%)
Jan 11, 2012 24.08 24.21 24.08 24.21 300 -0.02(-0.08%)
Jan 10, 2012 24.07 24.46 23.97 24.23 34,004 +0.24(+1.00%)
Jan 09, 2012 24.17 24.49 23.99 23.99 729 -0.54(-2.22%)
Jan 06, 2012 24.26 24.70 24.22 24.53 6,225 -0.24(-0.95%)
Jan 05, 2012 24.94 24.94 24.28 24.77 1,120 +0.96(+4.05%)
Jan 04, 2012 24.62 24.62 23.63 23.81 2,776 -0.57(-2.35%)
Dec 30, 2011 24.35 24.42 24.35 24.38 1,500 +0.11(+0.44%)
Dec 29, 2011 24.09 24.27 24.09 24.27 1,042 +0.01(+0.04%)
Dec 28, 2011 24.11 24.26 24.11 24.26 2,231 +0.13(+0.54%)
Dec 27, 2011 24.60 24.60 24.12 24.13 2,819 -0.72(-2.90%)
Dec 22, 2011 24.85 24.85 24.85 24.85 0 -0.05(-0.20%)
Dec 21, 2011 25.49 25.52 24.90 24.90 2,900 -0.38(-1.50%)
Dec 19, 2011 25.28 25.28 25.28 25.28 0 -0.92(-3.51%)
Dec 15, 2011 26.20 26.20 26.20 26.20 0 +0.11(+0.44%)
Dec 14, 2011 25.64 26.09 25.64 26.09 1,390 +0.55(+2.14%)
Dec 13, 2011 25.54 25.54 25.54 25.54 100 -0.10(-0.37%)
Dec 09, 2011 25.64 25.64 25.64 25.64 0 +0.02(+0.06%)
Dec 08, 2011 24.60 25.62 24.60 25.62 500 +0.47(+1.87%)
Dec 07, 2011 25.26 25.49 25.15 25.15 13,366 -0.28(-1.10%)
Dec 06, 2011 25.43 25.43 25.43 25.43 100 +0.01(+0.04%)
Dec 05, 2011 24.70 25.42 24.55 25.42 2,007 +0.58(+2.33%)
Dec 02, 2011 25.54 25.66 24.84 24.84 1,343 -0.54(-2.13%)
Dec 01, 2011 25.35 25.46 25.27 25.38 1,500 +0.22(+0.87%)
Nov 30, 2011 25.27 25.28 24.78 25.16 3,043 -0.19(-0.75%)
Nov 29, 2011 26.25 26.25 25.31 25.35 3,958 -0.55(-2.12%)
Nov 28, 2011 26.32 26.32 25.25 25.90 19,196 -0.45(-1.71%)
Nov 25, 2011 25.89 26.86 25.89 26.35 5,510 +0.55(+2.13%)
Nov 23, 2011 25.60 26.00 25.50 25.80 12,565 +0.48(+1.90%)
Nov 22, 2011 25.00 25.54 25.00 25.32 8,447 +0.82(+3.35%)
Nov 21, 2011 23.45 24.55 23.45 24.50 400 +0.17(+0.70%)
Nov 17, 2011 24.33 24.33 24.33 24.33 0 +0.43(+1.80%)
Nov 11, 2011 23.90 23.90 23.90 23.90 100 -0.09(-0.38%)
Nov 10, 2011 23.94 23.99 23.94 23.99 1,876 +0.47(+2.00%)
Nov 09, 2011 23.31 23.52 23.31 23.52 1,600 +0.58(+2.53%)
Nov 08, 2011 22.94 22.94 22.94 22.94 200 -0.51(-2.17%)
Nov 02, 2011 23.45 23.45 23.45 23.45 2,000 +0.57(+2.49%)
Nov 01, 2011 23.62 23.68 22.88 22.88 4,500 +0.08(+0.35%)
Oct 31, 2011 22.80 22.80 22.80 22.80 6,200 +0.07(+0.31%)
Oct 28, 2011 22.92 22.92 22.73 22.73 468 -0.60(-2.55%)
Oct 25, 2011 23.00 23.33 23.33 23.33 300 +0.58(+2.53%)
Oct 14, 2011 22.75 22.75 22.75 22.75 200 +0.03(+0.13%)
Oct 13, 2011 22.72 22.80 22.72 22.72 830 -0.13(-0.57%)
Oct 12, 2011 23.07 23.34 22.85 22.85 2,500 +0.10(+0.42%)
Oct 11, 2011 22.75 22.75 22.75 22.75 1,200 -1.25(-5.19%)
Oct 06, 2011 24.00 24.00 24.00 24.00 2,400 -0.50(-2.04%)
Oct 05, 2011 24.50 24.50 24.50 24.50 100 +0.01(+0.04%)
Oct 03, 2011 24.49 24.49 24.49 24.49 0 -0.46(-1.84%)
Sep 30, 2011 23.86 24.98 23.86 24.95 8,091 +0.92(+3.82%)
Sep 29, 2011 24.69 24.70 24.03 24.03 930 -0.05(-0.21%)
Sep 28, 2011 23.82 24.27 23.82 24.08 2,300 +0.69(+2.95%)
Sep 27, 2011 23.28 23.73 23.28 23.39 4,550 +1.22(+5.50%)
Sep 26, 2011 22.17 22.17 22.17 22.17 100 -1.43(-6.06%)
Sep 22, 2011 22.70 23.60 23.60 23.60 900 +0.89(+3.92%)
Sep 20, 2011 22.50 22.71 22.71 22.71 2,900 +0.32(+1.43%)
Sep 16, 2011 22.41 22.39 22.39 22.39 1,000 +0.02(+0.09%)
Sep 15, 2011 22.18 22.37 21.93 22.37 400 +0.32(+1.45%)
Sep 14, 2011 22.05 22.05 22.05 22.05 1,000 +0.24(+1.10%)
Sep 09, 2011 21.81 21.81 21.81 21.81 0 +0.82(+3.91%)
Aug 30, 2011 20.99 20.99 20.99 20.99 0 -0.10(-0.47%)
Aug 26, 2011 21.09 21.09 21.09 21.09 500 -0.36(-1.68%)
Aug 25, 2011 19.90 21.69 19.90 21.45 2,459 -0.24(-1.11%)
Aug 24, 2011 20.88 21.69 20.88 21.69 400 -0.11(-0.50%)
Aug 22, 2011 21.57 21.80 21.80 21.80 500 -0.67(-2.98%)
Aug 18, 2011 22.47 22.47 22.47 22.47 200 +0.59(+2.70%)
Aug 17, 2011 21.97 21.97 21.88 21.88 2,500 -0.37(-1.66%)
Aug 16, 2011 22.50 22.50 22.25 22.25 24,600 -0.22(-0.98%)
Aug 15, 2011 22.66 22.66 22.47 22.47 14,500 -0.17(-0.75%)
Aug 11, 2011 22.64 22.64 22.64 22.64 700 -0.64(-2.74%)
Aug 10, 2011 23.28 23.33 23.28 23.28 300 +0.06(+0.25%)
Aug 09, 2011 23.31 23.56 23.05 23.22 1,535 -0.48(-2.03%)
Aug 08, 2011 23.31 23.70 23.23 23.70 4,825 +0.76(+3.31%)
Aug 05, 2011 23.00 23.00 22.94 22.94 200 +0.13(+0.57%)
Aug 04, 2011 22.81 22.81 22.81 22.81 100 +0.43(+1.92%)
Aug 03, 2011 22.50 22.50 22.38 22.38 360 -0.16(-0.71%)
Jul 29, 2011 22.78 22.54 22.54 22.54 400 +0.44(+1.99%)
Jul 27, 2011 22.10 22.10 22.10 22.10 300 +0.05(+0.23%)
Jul 26, 2011 22.05 22.05 22.05 22.05 100 -0.60(-2.65%)
Jul 25, 2011 22.50 22.66 22.50 22.65 57,619 +0.43(+1.94%)
Jul 22, 2011 22.22 22.22 22.22 22.22 266 -0.18(-0.80%)
Jul 21, 2011 22.33 22.40 22.33 22.40 680 +0.07(+0.31%)
Jul 20, 2011 22.33 22.33 22.33 22.33 150 +0.09(+0.40%)
Jul 19, 2011 22.41 22.43 22.18 22.24 86,676 -0.82(-3.56%)
Jul 12, 2011 23.15 23.06 23.06 23.06 1,300 -0.48(-2.04%)
Jul 11, 2011 23.54 23.54 23.54 23.54 100 -0.13(-0.55%)
Jul 08, 2011 23.94 23.97 23.45 23.67 2,050 -0.07(-0.30%)
Jul 07, 2011 23.74 23.74 23.74 23.74 100 -0.49(-2.02%)
Jul 06, 2011 24.13 24.29 24.13 24.23 3,966 +0.08(+0.33%)
Jul 05, 2011 24.20 24.20 24.10 24.15 5,000 -0.61(-2.46%)
Jul 01, 2011 26.00 26.01 24.68 24.76 9,110 -0.24(-0.96%)
Jun 30, 2011 24.25 25.00 23.88 25.00 11,600 +1.34(+5.66%)
Jun 29, 2011 23.64 23.66 23.64 23.66 200 +0.02(+0.08%)
Jun 28, 2011 24.47 24.47 23.64 23.64 2,149 -0.81(-3.31%)
Jun 27, 2011 24.45 24.62 24.43 24.45 2,800 +0.69(+2.90%)
Jun 23, 2011 24.32 23.76 23.76 23.76 2,400 -0.07(-0.29%)
Jun 22, 2011 23.33 23.83 23.33 23.83 9,200 +0.64(+2.76%)
Jun 21, 2011 23.18 23.19 23.18 23.19 2,000 -0.29(-1.24%)
Jun 20, 2011 23.57 23.57 23.48 23.48 280 +0.00(+0.00%)
Jun 17, 2011 23.33 23.48 23.33 23.48 900 +0.18(+0.77%)
Jun 16, 2011 23.39 23.42 23.30 23.30 3,200 +0.10(+0.43%)
Jun 14, 2011 23.20 23.20 23.20 23.20 0 +0.52(+2.29%)
Jun 10, 2011 22.61 22.68 22.68 22.68 5,400 +0.43(+1.93%)
Jun 09, 2011 22.31 22.43 22.02 22.25 1,200 -0.97(-4.18%)
Jun 06, 2011 22.97 23.22 23.22 23.22 500 +0.66(+2.93%)
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.