Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.00 28.16 27.88 28.14 11,045 +0.42(+1.50%)
May 30, 2013 27.70 27.72 27.70 27.72 2,000 -0.02(-0.07%)
May 29, 2013 27.69 27.74 27.69 27.74 1,300 +0.02(+0.07%)
May 28, 2013 27.45 27.72 27.44 27.72 6,000 +0.44(+1.61%)
May 24, 2013 27.32 27.32 27.26 27.28 1,800 -0.12(-0.44%)
May 23, 2013 27.39 27.41 27.27 27.40 5,650 -0.09(-0.33%)
May 22, 2013 27.05 27.52 26.96 27.49 5,329 +0.35(+1.29%)
May 21, 2013 27.18 27.41 27.14 27.14 13,380 -0.04(-0.15%)
May 20, 2013 27.09 27.18 27.09 27.18 5,250 +0.29(+1.08%)
May 16, 2013 26.89 26.89 26.89 26.89 0 -0.45(-1.65%)
May 15, 2013 27.34 27.34 27.24 27.34 2,700 +0.24(+0.89%)
May 13, 2013 27.05 27.13 27.05 27.10 3,149 +0.19(+0.71%)
May 10, 2013 26.71 27.00 26.71 26.91 4,547 +0.35(+1.32%)
May 09, 2013 26.34 26.56 26.34 26.56 300 +0.03(+0.11%)
May 08, 2013 26.55 26.56 26.53 26.53 1,800 -0.04(-0.15%)
May 07, 2013 26.69 26.69 26.51 26.57 1,700 -0.02(-0.07%)
May 06, 2013 26.48 26.59 26.37 26.59 7,549 +0.18(+0.68%)
May 03, 2013 26.29 26.41 26.26 26.41 4,486 +0.64(+2.48%)
May 02, 2013 25.85 25.85 25.77 25.77 1,700 -0.23(-0.88%)
May 01, 2013 26.00 26.00 26.00 26.00 1,000 -0.09(-0.34%)
Apr 30, 2013 25.93 26.09 25.93 26.09 1,143 +0.15(+0.58%)
Apr 29, 2013 25.93 25.94 25.92 25.94 5,350 -0.28(-1.07%)
Apr 25, 2013 26.22 26.22 26.22 26.22 0 +0.08(+0.31%)
Apr 24, 2013 26.15 26.17 26.14 26.14 415 -0.01(-0.04%)
Apr 23, 2013 26.60 26.60 25.95 26.15 1,400 +0.04(+0.15%)
Apr 22, 2013 26.05 26.11 26.04 26.11 696 +0.07(+0.27%)
Apr 19, 2013 26.04 26.04 26.04 26.04 1,000 +0.02(+0.08%)
Apr 18, 2013 26.01 26.06 26.01 26.02 978 +0.00(+0.00%)
Apr 17, 2013 26.11 26.11 26.02 26.02 468 -0.21(-0.81%)
Apr 16, 2013 26.23 26.23 26.23 26.23 415 +0.16(+0.60%)
Apr 15, 2013 26.24 26.24 26.08 26.08 2,800 -0.22(-0.85%)
Apr 12, 2013 26.30 26.30 26.30 26.30 400 -0.37(-1.39%)
Apr 11, 2013 26.69 26.70 26.67 26.67 960 -0.06(-0.22%)
Apr 10, 2013 26.60 26.73 26.60 26.73 7,844 +0.34(+1.29%)
Apr 09, 2013 26.29 26.40 26.28 26.39 18,120 +0.18(+0.69%)
Apr 08, 2013 26.21 26.25 26.15 26.21 1,031 +0.20(+0.77%)
Apr 05, 2013 26.05 26.07 26.01 26.01 500 -0.65(-2.44%)
Apr 04, 2013 26.88 26.88 26.66 26.66 1,100 -0.33(-1.22%)
Apr 03, 2013 27.12 27.12 26.96 26.99 1,740 -0.19(-0.70%)
Apr 02, 2013 27.18 27.18 27.18 27.18 200 -0.04(-0.15%)
Apr 01, 2013 27.22 27.22 27.22 27.22 100 +0.00(+0.00%)
Mar 28, 2013 27.21 27.22 27.21 27.22 250 -0.02(-0.06%)
Mar 27, 2013 27.30 27.30 27.18 27.23 2,150 -0.16(-0.57%)
Mar 26, 2013 27.50 27.50 27.39 27.39 400 -0.03(-0.11%)
Mar 25, 2013 27.48 27.56 27.39 27.42 2,212 +0.00(+0.00%)
Mar 22, 2013 27.56 27.56 27.42 27.42 3,490 -0.07(-0.25%)
Mar 21, 2013 27.61 27.61 27.49 27.49 1,635 -0.08(-0.29%)
Mar 20, 2013 27.57 27.57 27.57 27.57 400 +0.19(+0.69%)
Mar 19, 2013 27.38 27.38 27.38 27.38 400 -0.25(-0.90%)
Mar 18, 2013 27.65 27.66 27.57 27.63 4,010 -0.26(-0.93%)
Mar 15, 2013 27.88 27.89 27.88 27.89 1,907 -0.09(-0.32%)
Mar 14, 2013 27.99 27.99 27.91 27.98 2,708 +0.11(+0.39%)
Mar 13, 2013 27.96 27.96 27.87 27.87 500 +0.02(+0.07%)
Mar 12, 2013 27.85 27.85 27.85 27.85 600 -0.17(-0.61%)
Mar 11, 2013 27.99 28.02 27.99 28.02 1,500 -0.07(-0.25%)
Mar 08, 2013 27.97 28.09 27.97 28.09 5,700 +0.39(+1.41%)
Mar 07, 2013 27.70 27.70 27.70 27.70 173 +0.13(+0.47%)
Mar 06, 2013 27.61 27.61 27.49 27.57 600 +0.29(+1.06%)
Mar 05, 2013 27.35 27.35 27.28 27.28 3,300 +0.01(+0.04%)
Mar 04, 2013 27.18 27.27 27.12 27.27 2,497 +0.11(+0.40%)
Mar 01, 2013 27.18 27.18 27.16 27.16 1,000 -0.16(-0.58%)
Feb 28, 2013 27.32 27.32 27.32 27.32 183 +0.10(+0.37%)
Feb 26, 2013 27.22 27.22 27.22 27.22 0 -0.35(-1.27%)
Feb 22, 2013 27.59 27.59 27.57 27.57 600 -0.09(-0.33%)
Feb 21, 2013 27.70 27.70 27.60 27.66 3,900 -0.15(-0.54%)
Feb 20, 2013 27.91 27.91 27.81 27.81 1,140 +0.10(+0.36%)
Feb 19, 2013 27.71 27.71 27.71 27.71 216 -0.09(-0.32%)
Feb 15, 2013 27.76 27.80 27.76 27.80 337 +0.00(+0.00%)
Feb 14, 2013 27.88 27.88 27.80 27.80 500 -0.10(-0.36%)
Feb 13, 2013 27.94 27.95 27.89 27.90 7,300 +0.20(+0.72%)
Feb 12, 2013 27.70 27.70 27.70 27.70 1,800 +0.06(+0.22%)
Feb 11, 2013 27.65 27.65 27.58 27.64 13,050 -0.11(-0.40%)
Feb 08, 2013 27.78 27.83 27.67 27.75 5,343 +0.10(+0.36%)
Feb 07, 2013 27.56 27.65 27.56 27.65 1,800 -0.04(-0.14%)
Feb 06, 2013 27.80 27.84 27.69 27.69 3,426 +0.02(+0.07%)
Feb 04, 2013 27.84 27.84 27.67 27.67 5,450 -0.34(-1.21%)
Feb 01, 2013 27.63 28.01 27.63 28.01 1,319 +0.30(+1.08%)
Jan 31, 2013 27.74 27.77 27.71 27.71 800 -0.15(-0.54%)
Jan 30, 2013 27.79 27.90 27.79 27.86 2,543 +0.16(+0.59%)
Jan 29, 2013 27.54 27.70 27.51 27.70 2,650 +0.66(+2.45%)
Jan 23, 2013 27.04 27.04 27.04 27.04 800 -0.10(-0.39%)
Jan 22, 2013 27.17 27.21 27.14 27.14 700 +0.06(+0.24%)
Jan 18, 2013 27.19 27.19 27.07 27.07 4,500 -0.21(-0.75%)
Jan 17, 2013 27.27 27.33 27.17 27.28 1,800 +0.28(+1.04%)
Jan 16, 2013 27.00 27.00 27.00 27.00 100 -0.32(-1.17%)
Jan 12, 2013 27.32 27.32 27.32 0 +0.00(+0.00%)
Jan 11, 2013 27.32 27.32 27.32 27.32 0 -0.01(-0.04%)
Jan 10, 2013 27.40 27.40 27.26 27.33 500 +0.04(+0.15%)
Jan 09, 2013 27.31 27.31 27.28 27.29 1,000 -0.03(-0.11%)
Jan 08, 2013 27.34 27.34 27.30 27.32 2,400 -0.11(-0.40%)
Jan 07, 2013 27.51 27.51 27.41 27.43 2,600 -0.07(-0.25%)
Jan 04, 2013 27.65 27.67 27.48 27.50 5,500 -0.04(-0.15%)
Jan 03, 2013 27.20 27.54 27.20 27.54 800 +0.37(+1.36%)
Jan 02, 2013 27.15 27.17 27.13 27.17 900 +0.72(+2.72%)
Dec 28, 2012 26.45 26.45 26.45 26.45 0 -0.10(-0.38%)
Dec 27, 2012 26.39 26.55 26.39 26.55 3,500 -0.13(-0.49%)
Dec 26, 2012 26.79 26.79 26.68 26.68 200 -0.08(-0.30%)
Dec 24, 2012 26.76 26.76 26.76 26.76 250 +0.11(+0.41%)
Dec 21, 2012 26.65 26.65 26.63 26.65 3,500 -0.31(-1.15%)
Dec 20, 2012 26.96 26.96 26.84 26.96 3,200 -0.04(-0.15%)
Dec 19, 2012 26.83 27.00 26.83 27.00 1,070 +0.38(+1.44%)
Dec 17, 2012 26.62 26.62 26.62 26.62 600 +0.17(+0.63%)
Dec 14, 2012 26.45 26.45 26.45 26.45 200 -0.14(-0.53%)
Dec 13, 2012 26.57 26.59 26.56 26.59 8,260 +0.01(+0.04%)
Dec 12, 2012 26.42 26.58 26.42 26.58 1,600 +0.42(+1.62%)
Dec 10, 2012 26.16 26.16 26.16 26.16 100 +0.15(+0.57%)
Dec 06, 2012 26.01 26.01 26.01 26.01 0 -0.19(-0.73%)
Nov 27, 2012 26.20 26.20 26.20 26.20 100 +0.00(+0.00%)
Nov 26, 2012 26.22 26.22 26.14 26.20 2,622 -0.13(-0.49%)
Nov 23, 2012 26.33 26.33 26.33 26.33 300 +0.28(+1.07%)
Nov 19, 2012 26.05 26.05 26.05 26.05 0 +0.29(+1.13%)
Nov 16, 2012 25.81 25.81 25.76 25.76 1,000 -0.30(-1.15%)
Nov 09, 2012 26.06 26.06 26.06 26.06 300 -0.38(-1.44%)
Nov 08, 2012 26.44 26.44 26.44 26.44 400 +0.04(+0.15%)
Nov 07, 2012 26.48 26.48 26.40 26.40 3,500 -0.26(-0.98%)
Nov 05, 2012 26.73 26.66 26.66 26.66 3,600 -0.23(-0.85%)
Nov 02, 2012 26.89 26.89 26.89 26.89 320 +0.09(+0.34%)
Oct 31, 2012 26.80 26.80 26.80 26.80 100 -0.40(-1.48%)
Oct 25, 2012 27.20 27.20 27.20 27.20 300 +0.40(+1.50%)
Oct 23, 2012 26.85 26.80 26.80 26.80 11,200 -0.23(-0.85%)
Oct 19, 2012 27.18 27.18 27.03 27.03 1,200 +0.41(+1.54%)
Oct 15, 2012 26.62 26.62 26.62 26.62 0 -0.17(-0.63%)
Oct 11, 2012 26.95 26.79 26.79 26.79 600 -0.22(-0.81%)
Oct 09, 2012 27.01 27.01 27.01 27.01 200 -0.04(-0.15%)
Oct 08, 2012 27.11 27.11 27.05 27.05 1,000 -0.14(-0.51%)
Oct 05, 2012 27.16 27.19 27.15 27.19 3,254 +0.60(+2.26%)
Oct 03, 2012 26.59 26.59 26.59 26.59 200 +0.09(+0.33%)
Oct 02, 2012 26.50 26.50 26.50 26.50 100 -0.21(-0.79%)
Oct 01, 2012 26.71 26.71 26.71 26.71 185 +0.15(+0.56%)
Sep 26, 2012 26.56 26.56 26.56 26.56 100 -0.46(-1.70%)
Sep 25, 2012 27.02 27.02 27.02 27.02 180 -0.22(-0.81%)
Sep 24, 2012 27.30 27.30 27.13 27.24 2,000 -0.06(-0.22%)
Sep 21, 2012 27.30 27.30 27.30 27.30 100 +0.03(+0.11%)
Sep 20, 2012 27.09 27.27 27.09 27.27 3,100 -0.27(-0.98%)
Sep 18, 2012 27.41 27.54 27.54 27.54 2,000 -0.09(-0.33%)
Sep 17, 2012 27.69 27.69 27.63 27.63 300 -0.27(-0.97%)
Sep 14, 2012 27.91 27.91 27.71 27.90 864 +0.65(+2.39%)
Sep 13, 2012 27.06 27.43 26.89 27.25 21,006 +0.47(+1.76%)
Sep 11, 2012 26.78 26.78 26.78 26.78 2,000 +0.03(+0.11%)
Sep 10, 2012 26.77 26.77 26.75 26.75 1,600 +0.38(+1.44%)
Sep 06, 2012 26.37 26.37 26.37 26.37 100 +0.15(+0.57%)
Aug 31, 2012 26.29 26.22 26.22 26.22 200 -0.09(-0.34%)
Aug 30, 2012 26.29 26.31 26.26 26.31 585 -0.16(-0.60%)
Aug 29, 2012 26.48 26.51 26.46 26.47 2,668 -0.11(-0.41%)
Aug 23, 2012 26.66 26.58 26.58 26.58 800 -0.68(-2.50%)
Aug 21, 2012 27.48 27.26 27.26 27.26 6,500 +0.03(+0.11%)
Aug 20, 2012 27.25 27.25 27.23 27.23 1,150 +0.03(+0.09%)
Aug 16, 2012 27.21 27.20 27.20 27.20 200 +0.04(+0.14%)
Aug 15, 2012 27.17 27.17 27.17 27.17 300 +1.14(+4.36%)
Aug 06, 2012 26.03 26.03 26.03 26.03 100 +0.17(+0.65%)
Jul 31, 2012 25.73 25.86 25.86 25.86 700 +0.56(+2.22%)
Jul 26, 2012 25.31 25.30 25.30 25.30 1,600 -0.01(-0.04%)
Jul 25, 2012 25.31 25.31 25.31 25.31 125 -0.02(-0.08%)
Jul 24, 2012 25.35 25.35 25.33 25.33 2,262 -0.23(-0.90%)
Jul 23, 2012 25.54 25.56 25.54 25.56 3,000 -0.13(-0.50%)
Jul 20, 2012 25.68 25.69 25.68 25.69 230 -0.31(-1.20%)
Jul 19, 2012 26.00 26.00 26.00 26.00 500 +0.10(+0.39%)
Jul 17, 2012 25.93 25.90 25.90 25.90 2,700 +0.02(+0.08%)
Jul 14, 2012 25.88 25.88 25.88 0 +0.00(+0.00%)
Jul 13, 2012 25.88 25.88 25.88 25.88 200 +0.05(+0.19%)
Jul 12, 2012 25.94 25.94 25.83 25.83 1,692 -0.14(-0.54%)
Jul 11, 2012 25.96 25.97 25.96 25.97 826 -0.14(-0.54%)
Jul 09, 2012 26.11 26.11 26.11 26.11 400 -0.19(-0.71%)
Jul 06, 2012 26.30 26.31 26.30 26.30 2,600 -0.37(-1.40%)
Jul 03, 2012 26.64 26.67 26.67 26.67 4,900 -0.07(-0.26%)
Jun 29, 2012 26.74 26.74 26.74 26.74 200 +0.28(+1.06%)
Jun 26, 2012 26.48 26.46 26.46 26.46 600 +0.03(+0.11%)
Jun 25, 2012 26.42 26.47 26.41 26.43 5,700 -0.17(-0.64%)
Jun 18, 2012 26.67 26.60 26.60 26.60 1,300 -0.13(-0.49%)
Jun 15, 2012 26.73 26.73 26.73 26.73 120 +0.29(+1.10%)
Jun 14, 2012 26.96 26.96 26.43 26.44 920 -0.36(-1.34%)
Jun 12, 2012 26.80 26.80 26.80 26.80 200 +0.00(+0.00%)
Jun 11, 2012 26.80 26.80 26.80 26.80 700 +0.15(+0.56%)
Jun 08, 2012 26.38 26.65 26.38 26.65 2,274 -0.11(-0.41%)
Jun 07, 2012 26.95 26.95 26.76 26.76 450 +0.29(+1.10%)
Jun 06, 2012 26.22 26.60 26.22 26.47 666 +0.19(+0.72%)
Jun 05, 2012 25.94 26.28 25.94 26.28 870 +0.54(+2.10%)
Jun 04, 2012 25.75 25.80 25.59 25.74 14,304 +0.01(+0.04%)
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.