Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.58 23.62 23.58 23.60 1,623 -0.01(-0.05%)
Nov 29, 2012 23.62 23.62 23.59 23.61 7,669 +0.03(+0.11%)
Nov 28, 2012 23.50 23.58 23.49 23.58 27,889 -0.03(-0.11%)
Nov 27, 2012 23.60 23.61 23.56 23.61 1,728 +0.01(+0.06%)
Nov 26, 2012 23.72 23.72 23.57 23.60 7,799 -0.02(-0.09%)
Nov 23, 2012 23.56 23.62 23.51 23.62 3,493 +0.11(+0.45%)
Nov 21, 2012 23.56 23.56 23.49 23.51 5,560 -0.02(-0.10%)
Nov 20, 2012 23.52 23.53 23.52 23.53 359 -0.02(-0.09%)
Nov 19, 2012 23.55 23.56 23.55 23.56 3,011 +0.04(+0.19%)
Nov 16, 2012 23.51 23.51 23.51 23.51 6,430 +0.05(+0.21%)
Nov 15, 2012 23.50 23.50 23.46 23.46 5,143 -0.10(-0.44%)
Nov 14, 2012 23.58 23.58 23.56 23.56 1,937 +0.00(+0.00%)
Nov 13, 2012 23.50 23.58 23.50 23.56 28,152 +0.00(+0.00%)
Nov 12, 2012 23.60 23.60 23.56 23.56 7,843 -0.01(-0.04%)
Nov 09, 2012 23.54 23.57 23.53 23.57 5,135 -0.01(-0.04%)
Nov 08, 2012 23.58 23.58 23.58 23.58 224 +0.01(+0.06%)
Nov 07, 2012 23.60 23.60 23.51 23.57 9,016 +0.01(+0.05%)
Nov 06, 2012 23.56 23.58 23.52 23.56 33,480 +0.04(+0.15%)
Nov 05, 2012 23.48 23.55 23.47 23.52 12,652 +0.02(+0.08%)
Nov 02, 2012 23.81 23.81 23.48 23.50 4,758 -0.09(-0.38%)
Nov 01, 2012 23.52 23.59 23.52 23.59 14,248 +0.04(+0.19%)
Oct 31, 2012 23.40 23.74 23.16 23.55 6,631 +0.05(+0.21%)
Oct 26, 2012 23.62 23.50 23.50 23.50 4,714 -0.00(-0.01%)
Oct 25, 2012 23.55 23.55 23.48 23.50 17,336 +0.01(+0.06%)
Oct 24, 2012 23.53 23.53 23.49 23.49 5,966 -0.05(-0.21%)
Oct 23, 2012 23.56 23.56 23.52 23.54 8,242 -0.05(-0.20%)
Oct 19, 2012 23.63 23.63 23.58 23.58 14,756 -0.04(-0.15%)
Oct 18, 2012 23.59 23.64 23.59 23.62 4,766 -0.03(-0.11%)
Oct 17, 2012 23.66 23.66 23.63 23.64 7,166 +0.01(+0.04%)
Oct 16, 2012 23.65 23.65 23.64 23.64 8,979 +0.00(+0.02%)
Oct 15, 2012 23.54 23.72 23.54 23.63 12,506 -0.02(-0.09%)
Oct 12, 2012 23.59 23.71 23.59 23.65 2,940 -0.03(-0.11%)
Oct 11, 2012 23.68 23.68 23.68 23.68 2,147 +0.04(+0.15%)
Oct 10, 2012 23.66 23.66 23.61 23.64 3,041 -0.01(-0.04%)
Oct 09, 2012 23.65 23.65 23.65 23.65 1,169 -0.02(-0.09%)
Oct 08, 2012 23.68 23.68 23.68 23.68 503 -0.02(-0.07%)
Oct 05, 2012 23.71 23.73 23.68 23.69 2,288 -0.03(-0.13%)
Oct 04, 2012 23.72 23.72 23.72 23.72 163 +0.03(+0.11%)
Oct 03, 2012 23.73 23.73 23.70 23.70 2,751 -0.01(-0.05%)
Oct 02, 2012 23.71 23.72 23.70 23.71 5,281 +0.05(+0.20%)
Oct 01, 2012 23.75 23.77 23.66 23.66 142,980 -0.03(-0.14%)
Sep 28, 2012 23.69 23.73 23.69 23.70 1,849 -0.01(-0.03%)
Sep 27, 2012 23.61 23.76 23.61 23.70 6,153 +0.03(+0.13%)
Sep 26, 2012 23.76 23.76 23.65 23.67 6,369 -0.00(-0.02%)
Sep 25, 2012 23.52 23.72 23.52 23.68 10,540 -0.00(-0.00%)
Sep 24, 2012 23.77 23.77 23.65 23.68 13,615 -0.00(-0.01%)
Sep 21, 2012 23.78 23.78 23.68 23.68 9,293 +0.01(+0.03%)
Sep 20, 2012 23.67 23.67 23.61 23.67 7,502 +0.00(+0.01%)
Sep 19, 2012 23.76 23.76 23.64 23.67 13,299 -0.01(-0.05%)
Sep 18, 2012 23.63 23.68 23.63 23.68 5,586 +0.04(+0.17%)
Sep 17, 2012 23.68 23.68 23.64 23.64 3,176 -0.01(-0.06%)
Sep 14, 2012 23.81 23.81 23.61 23.65 5,829 -0.03(-0.12%)
Sep 13, 2012 23.57 23.69 23.56 23.68 30,189 +0.08(+0.35%)
Sep 12, 2012 23.62 23.62 23.56 23.60 7,217 -0.03(-0.13%)
Sep 11, 2012 23.63 23.64 23.63 23.63 4,284 +0.01(+0.05%)
Sep 10, 2012 23.59 23.63 23.58 23.62 11,457 +0.00(+0.01%)
Sep 07, 2012 23.63 23.64 23.62 23.62 6,959 +0.06(+0.26%)
Sep 06, 2012 23.56 23.56 23.56 23.56 685 +0.02(+0.08%)
Sep 05, 2012 23.58 23.59 23.53 23.54 35,444 -0.05(-0.23%)
Sep 04, 2012 23.59 23.60 23.52 23.59 68,883 +0.04(+0.15%)
Aug 31, 2012 23.56 23.56 23.56 23.56 112 +0.08(+0.34%)
Aug 30, 2012 23.53 23.53 23.48 23.48 2,461 -0.06(-0.27%)
Aug 29, 2012 23.51 23.54 23.49 23.54 3,440 -0.01(-0.04%)
Aug 27, 2012 23.60 23.60 23.52 23.55 3,159 +0.00(+0.00%)
Aug 24, 2012 23.54 23.55 23.52 23.55 1,757 +0.06(+0.27%)
Aug 22, 2012 23.48 23.48 23.48 23.48 2,693 +0.04(+0.15%)
Aug 21, 2012 23.42 23.47 23.42 23.45 9,233 +0.02(+0.08%)
Aug 20, 2012 23.39 23.43 23.39 23.43 4,265 +0.03(+0.11%)
Aug 17, 2012 23.40 23.40 23.38 23.40 6,241 +0.01(+0.04%)
Aug 16, 2012 23.41 23.87 23.36 23.40 24,350 +0.03(+0.11%)
Aug 15, 2012 23.41 23.41 23.35 23.37 11,564 -0.03(-0.11%)
Aug 14, 2012 23.44 23.44 23.40 23.40 4,168 -0.07(-0.30%)
Aug 13, 2012 23.49 23.68 23.46 23.47 23,394 +0.00(+0.00%)
Aug 10, 2012 23.46 23.48 23.45 23.47 14,303 +0.05(+0.21%)
Aug 09, 2012 23.41 23.48 23.39 23.42 11,879 -0.04(-0.19%)
Aug 08, 2012 23.49 23.49 23.36 23.46 6,409 -0.03(-0.14%)
Aug 07, 2012 23.55 23.59 23.35 23.49 227,388 -0.03(-0.11%)
Aug 06, 2012 23.52 23.64 23.52 23.52 344,826 +0.02(+0.08%)
Aug 03, 2012 23.51 23.90 23.47 23.50 29,854 -0.02(-0.08%)
Aug 02, 2012 23.47 23.62 23.43 23.52 37,321 -0.06(-0.26%)
Aug 01, 2012 23.48 23.58 23.45 23.58 17,327 +0.09(+0.38%)
Jul 31, 2012 23.52 23.52 23.48 23.49 7,332 -0.01(-0.04%)
Jul 30, 2012 23.50 23.50 23.50 23.50 1,122 +0.09(+0.38%)
Jul 27, 2012 23.52 23.52 23.41 23.41 6,171 -0.00(-0.02%)
Jul 26, 2012 23.42 23.42 23.42 23.42 1,122 -0.04(-0.16%)
Jul 25, 2012 23.44 23.46 23.43 23.45 3,414 +0.08(+0.33%)
Jul 24, 2012 23.38 23.41 23.33 23.38 8,678 -0.01(-0.04%)
Jul 23, 2012 23.39 23.39 23.39 23.39 2,184 -0.06(-0.24%)
Jul 20, 2012 23.44 23.45 23.39 23.44 2,913 +0.08(+0.35%)
Jul 19, 2012 23.36 23.36 23.36 23.36 224 -0.07(-0.30%)
Jul 18, 2012 23.41 23.43 23.41 23.43 785 +0.04(+0.15%)
Jul 17, 2012 23.40 23.40 23.39 23.40 2,937 +0.02(+0.08%)
Jul 16, 2012 23.38 23.38 23.38 23.38 224 -0.04(-0.15%)
Jul 13, 2012 23.38 23.41 23.38 23.41 3,255 +0.09(+0.39%)
Jul 12, 2012 23.52 23.52 23.29 23.32 1,053 +0.02(+0.10%)
Jul 11, 2012 23.33 23.33 23.30 23.30 673 -0.04(-0.17%)
Jul 10, 2012 23.34 23.38 23.34 23.34 12,223 +0.01(+0.03%)
Jul 09, 2012 23.37 23.39 23.33 23.33 6,173 -0.05(-0.20%)
Jul 05, 2012 23.25 23.38 23.38 23.38 1,010 -0.05(-0.22%)
Jul 03, 2012 23.43 23.43 23.43 23.43 1,122 +0.08(+0.33%)
Jul 02, 2012 23.36 23.36 23.36 23.36 572 -0.01(-0.03%)
Jun 29, 2012 23.32 23.36 23.32 23.36 1,770 +0.17(+0.73%)
Jun 28, 2012 23.24 23.24 23.19 23.19 2,665 -0.09(-0.39%)
Jun 27, 2012 23.31 23.31 23.25 23.28 3,202 +0.01(+0.05%)
Jun 26, 2012 23.26 23.27 23.25 23.27 2,157 +0.02(+0.10%)
Jun 25, 2012 23.24 23.27 23.24 23.25 884 -0.01(-0.06%)
Jun 22, 2012 23.27 23.28 23.26 23.26 829 -0.04(-0.15%)
Jun 21, 2012 23.38 23.38 23.30 23.30 1,554 -0.08(-0.34%)
Jun 20, 2012 23.35 23.38 23.35 23.38 423 +0.01(+0.06%)
Jun 19, 2012 23.37 23.42 23.34 23.36 2,239 +0.01(+0.04%)
Jun 18, 2012 23.40 23.40 23.35 23.35 1,355 -0.02(-0.10%)
Jun 15, 2012 23.39 23.40 23.34 23.38 3,123 +0.07(+0.32%)
Jun 14, 2012 23.29 23.33 23.27 23.30 1,234 +0.00(+0.02%)
Jun 13, 2012 23.24 23.33 23.24 23.30 8,194 +0.04(+0.16%)
Jun 12, 2012 23.33 23.33 23.26 23.26 3,564 +0.03(+0.11%)
Jun 11, 2012 23.24 23.31 23.24 23.24 1,637 -0.02(-0.07%)
Jun 08, 2012 23.30 23.30 23.23 23.25 77,381 -0.02(-0.09%)
Jun 07, 2012 23.39 23.39 23.24 23.27 9,704 -0.03(-0.11%)
Jun 06, 2012 23.32 23.32 23.27 23.30 10,132 +0.00(+0.00%)
Jun 05, 2012 23.31 23.31 23.29 23.30 9,820 -0.01(-0.04%)
Jun 04, 2012 23.21 23.32 23.21 23.31 35,481 -0.03(-0.11%)
Jun 01, 2012 23.03 23.33 23.03 23.33 51,550 +0.08(+0.33%)
May 31, 2012 23.26 23.28 23.23 23.26 2,480 +0.02(+0.09%)
May 30, 2012 23.12 23.24 23.12 23.24 4,411 +0.01(+0.04%)
May 29, 2012 23.37 23.37 23.23 23.23 336 +0.08(+0.35%)
May 25, 2012 23.21 23.23 23.15 23.15 5,358 -0.04(-0.15%)
May 24, 2012 23.23 23.23 23.18 23.18 542 -0.02(-0.07%)
May 23, 2012 23.20 23.20 23.18 23.20 1,198 +0.01(+0.04%)
May 22, 2012 23.19 23.19 23.19 23.19 168 -0.03(-0.15%)
May 21, 2012 23.23 23.23 23.23 23.23 280 -0.01(-0.04%)
May 18, 2012 23.39 23.39 23.13 23.24 4,170 +0.00(+0.01%)
May 17, 2012 23.21 23.29 23.19 23.23 2,974 +0.09(+0.40%)
May 16, 2012 23.13 23.14 23.13 23.14 4,068 -0.03(-0.14%)
May 15, 2012 23.23 23.23 23.17 23.17 673 -0.00(-0.01%)
May 14, 2012 23.23 23.24 23.17 23.17 5,160 -0.05(-0.24%)
May 11, 2012 23.25 23.25 23.22 23.23 2,458 +0.01(+0.02%)
May 10, 2012 23.20 23.24 23.20 23.22 8,529 -0.00(-0.01%)
May 09, 2012 23.14 23.24 23.14 23.22 4,439 -0.00(-0.01%)
May 08, 2012 23.26 23.26 23.23 23.23 4,025 -0.05(-0.22%)
May 07, 2012 23.31 23.31 23.24 23.28 2,597 -0.05(-0.20%)
May 04, 2012 23.25 23.32 23.25 23.32 6,620 -0.00(-0.02%)
May 03, 2012 23.37 23.38 23.33 23.33 13,509 -0.07(-0.29%)
May 02, 2012 23.40 23.40 23.33 23.40 97,078 +0.03(+0.15%)
May 01, 2012 23.40 23.42 23.36 23.36 10,815 -0.04(-0.19%)
Apr 30, 2012 23.89 24.02 23.33 23.40 14,855 +0.00(+0.01%)
Apr 27, 2012 23.41 23.42 23.37 23.40 7,140 +0.04(+0.17%)
Apr 26, 2012 23.32 23.40 23.32 23.36 2,696 +0.04(+0.19%)
Apr 25, 2012 23.35 23.36 23.32 23.32 1,331 -0.02(-0.07%)
Apr 24, 2012 23.33 23.33 23.29 23.33 28,005 +0.03(+0.12%)
Apr 23, 2012 23.24 23.31 23.24 23.30 5,195 -0.01(-0.05%)
Apr 20, 2012 23.33 23.34 23.31 23.32 6,559 +0.01(+0.04%)
Apr 19, 2012 23.34 23.34 23.31 23.31 523 -0.01(-0.04%)
Apr 18, 2012 23.20 23.33 23.20 23.32 1,936 +0.00(+0.00%)
Apr 17, 2012 23.33 23.34 23.31 23.32 17,119 -0.01(-0.05%)
Apr 16, 2012 23.30 23.33 23.29 23.33 1,571 +0.02(+0.08%)
Apr 13, 2012 23.29 23.32 23.29 23.31 8,957 -0.01(-0.05%)
Apr 12, 2012 23.29 23.32 23.27 23.32 12,813 +0.03(+0.15%)
Apr 11, 2012 23.30 23.30 23.25 23.28 3,565 +0.02(+0.09%)
Apr 10, 2012 23.26 23.27 23.25 23.26 14,575 +0.03(+0.11%)
Apr 05, 2012 23.22 23.24 23.24 23.24 37,713 +0.04(+0.17%)
Apr 04, 2012 23.03 23.23 23.03 23.20 1,683 -0.05(-0.23%)
Apr 03, 2012 23.38 23.38 23.25 23.25 18,685 -0.08(-0.34%)
Apr 02, 2012 23.37 23.37 23.33 23.33 5,247 +0.01(+0.05%)
Mar 30, 2012 23.37 23.37 23.32 23.32 1,507 +0.01(+0.04%)
Mar 29, 2012 23.07 23.34 23.07 23.31 3,729 -0.06(-0.27%)
Mar 27, 2012 23.41 23.38 23.38 23.38 1,683 +0.03(+0.14%)
Mar 26, 2012 23.27 23.39 23.27 23.34 868 +0.00(+0.00%)
Mar 23, 2012 23.34 23.34 23.34 23.34 1,360 +0.06(+0.27%)
Mar 22, 2012 23.26 23.28 23.26 23.28 691 -0.03(-0.11%)
Mar 21, 2012 23.27 23.31 23.27 23.31 1,369 +0.03(+0.11%)
Mar 20, 2012 23.29 23.29 23.24 23.28 4,377 -0.04(-0.19%)
Mar 19, 2012 23.13 23.32 23.13 23.32 526 +0.01(+0.04%)
Mar 16, 2012 23.29 23.32 23.26 23.32 5,357 +0.02(+0.08%)
Mar 15, 2012 23.25 23.30 23.25 23.30 785 +0.04(+0.15%)
Mar 14, 2012 23.31 23.31 23.23 23.26 4,770 -0.10(-0.42%)
Mar 13, 2012 23.32 23.36 23.32 23.36 8,274 +0.00(+0.01%)
Mar 12, 2012 23.39 23.39 23.35 23.36 1,798 -0.02(-0.08%)
Mar 09, 2012 23.36 23.38 23.35 23.38 2,425 +0.01(+0.04%)
Mar 08, 2012 23.56 23.56 23.34 23.37 2,498 +0.03(+0.12%)
Mar 07, 2012 23.33 23.34 23.33 23.34 2,563 +0.02(+0.07%)
Mar 06, 2012 23.33 23.33 23.31 23.32 7,184 -0.04(-0.17%)
Mar 05, 2012 23.36 23.40 23.36 23.36 81,081 -0.04(-0.17%)
Mar 02, 2012 23.42 23.42 23.35 23.40 21,880 +0.03(+0.11%)
Mar 01, 2012 23.42 23.42 23.38 23.38 224 -0.05(-0.23%)
Feb 29, 2012 23.54 23.54 23.42 23.43 11,116 -0.08(-0.34%)
Feb 28, 2012 23.54 23.54 23.51 23.51 2,195 +0.05(+0.22%)
Feb 27, 2012 23.50 23.50 23.46 23.46 9,508 -0.05(-0.23%)
Feb 24, 2012 23.51 23.51 23.51 23.51 168 +0.06(+0.27%)
Feb 23, 2012 23.46 23.50 23.45 23.45 13,537 +0.10(+0.41%)
Feb 22, 2012 23.41 23.41 23.35 23.35 1,564 -0.05(-0.22%)
Feb 21, 2012 23.46 23.46 23.37 23.40 4,990 -0.02(-0.09%)
Feb 17, 2012 23.42 23.42 23.37 23.42 31,746 +0.01(+0.04%)
Feb 16, 2012 23.34 23.41 23.34 23.41 10,201 +0.11(+0.46%)
Feb 15, 2012 23.43 23.43 23.26 23.31 9,356 -0.06(-0.26%)
Feb 14, 2012 23.41 23.41 23.36 23.37 1,305 +0.03(+0.14%)
Feb 13, 2012 23.40 23.40 23.32 23.33 8,957 +0.05(+0.19%)
Feb 10, 2012 23.38 23.38 23.29 23.29 105,452 -0.05(-0.21%)
Feb 09, 2012 23.41 23.41 23.30 23.34 10,664 -0.04(-0.17%)
Feb 08, 2012 23.38 23.40 23.38 23.38 8,879 +0.07(+0.31%)
Feb 07, 2012 23.31 23.31 23.31 23.31 147 -0.00(-0.01%)
Feb 06, 2012 23.49 23.90 23.31 23.31 1,010 -0.04(-0.18%)
Feb 03, 2012 23.39 23.39 23.32 23.35 49,780 -0.05(-0.20%)
Feb 02, 2012 24.53 24.53 23.37 23.40 1,020 -0.01(-0.03%)
Feb 01, 2012 23.32 23.40 23.32 23.40 22,430 +0.03(+0.11%)
Jan 31, 2012 23.40 23.40 23.37 23.38 3,774 +0.08(+0.32%)
Jan 30, 2012 23.35 23.36 23.29 23.30 9,086 -0.07(-0.28%)
Jan 27, 2012 23.33 23.37 23.30 23.37 8,513 +0.04(+0.16%)
Jan 26, 2012 23.10 23.34 23.10 23.33 3,243 +0.03(+0.11%)
Jan 25, 2012 23.22 23.31 23.22 23.31 3,816 +0.07(+0.30%)
Jan 24, 2012 23.23 23.24 23.16 23.24 6,831 +0.09(+0.39%)
Jan 20, 2012 23.15 23.15 23.15 23.15 448 -0.11(-0.45%)
Jan 19, 2012 23.25 23.25 23.25 23.25 112 +0.03(+0.15%)
Jan 18, 2012 23.32 23.32 23.22 23.22 12,763 -0.03(-0.14%)
Jan 17, 2012 23.32 23.32 23.21 23.25 8,383 +0.02(+0.10%)
Jan 13, 2012 23.40 23.40 23.23 23.23 15,769 +0.02(+0.07%)
Jan 12, 2012 23.21 23.21 23.21 23.21 695 -0.07(-0.30%)
Jan 11, 2012 24.56 24.56 23.16 23.28 221,792 +0.12(+0.54%)
Jan 10, 2012 22.94 23.16 22.94 23.16 2,490 +0.04(+0.18%)
Jan 09, 2012 23.11 23.20 23.10 23.11 9,236 -0.01(-0.05%)
Jan 06, 2012 23.21 23.21 23.13 23.13 1,794 -0.00(-0.01%)
Jan 05, 2012 23.10 23.16 23.10 23.13 28,454 +0.02(+0.08%)
Jan 04, 2012 23.11 23.11 23.11 23.11 112,243 -0.05(-0.23%)
Dec 30, 2011 23.36 23.36 23.14 23.16 2,087 +0.02(+0.08%)
Dec 29, 2011 23.12 23.15 23.06 23.15 3,319 +0.01(+0.04%)
Dec 28, 2011 23.15 23.15 23.10 23.14 1,806 -0.06(-0.27%)
Dec 27, 2011 23.11 23.20 23.11 23.20 7,280 +0.10(+0.42%)
Dec 23, 2011 23.09 23.11 23.09 23.10 3,569 -0.02(-0.10%)
Dec 21, 2011 23.13 23.13 23.13 23.13 153 +0.01(+0.04%)
Dec 20, 2011 23.46 23.46 23.12 23.12 3,816 +0.06(+0.26%)
Dec 19, 2011 23.15 23.15 23.06 23.06 8,201 -0.04(-0.15%)
Dec 16, 2011 23.09 23.12 23.09 23.09 846 +0.03(+0.15%)
Dec 15, 2011 23.07 23.07 23.06 23.06 25,362 +0.02(+0.07%)
Dec 14, 2011 23.01 23.06 23.00 23.04 4,137 -0.07(-0.30%)
Dec 13, 2011 23.21 23.21 23.11 23.11 2,512 +0.02(+0.10%)
Dec 12, 2011 23.08 23.15 23.08 23.09 1,589 -0.07(-0.30%)
Dec 09, 2011 23.22 23.22 23.16 23.16 7,417 +0.03(+0.13%)
Dec 08, 2011 25.42 25.42 23.08 23.13 216,566 -0.16(-0.69%)
Dec 07, 2011 23.29 23.29 23.29 23.29 112 +0.04(+0.17%)
Dec 06, 2011 23.21 23.26 23.19 23.25 5,948 +0.01(+0.03%)
Dec 05, 2011 23.27 23.27 23.24 23.24 3,561 +0.06(+0.26%)
Dec 02, 2011 23.18 23.18 23.18 23.18 140 +0.02(+0.08%)
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.