Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.00 30.47 29.46 30.47 2,933 +0.95(+3.22%)
May 30, 2012 29.26 29.85 29.26 29.52 5,234 +0.17(+0.58%)
May 29, 2012 29.52 29.52 29.35 29.35 300 -0.55(-1.84%)
May 24, 2012 29.91 29.90 29.90 29.90 700 +0.05(+0.17%)
May 23, 2012 30.15 30.50 29.85 29.85 1,643 -0.33(-1.09%)
May 22, 2012 30.53 30.53 30.18 30.18 351 -0.07(-0.23%)
May 21, 2012 30.22 30.25 30.22 30.25 625 +0.04(+0.13%)
May 18, 2012 30.21 30.21 30.21 30.21 100 +0.28(+0.94%)
May 17, 2012 29.93 29.93 29.93 29.93 695 -0.26(-0.86%)
May 16, 2012 30.83 30.83 30.19 30.19 1,706 -0.50(-1.63%)
May 15, 2012 30.76 30.76 30.40 30.69 1,421 -0.16(-0.52%)
May 14, 2012 30.30 30.85 30.30 30.85 985 +0.25(+0.82%)
May 11, 2012 30.60 30.60 30.60 30.60 810 +0.05(+0.16%)
May 10, 2012 30.56 30.59 30.20 30.55 1,541 +0.30(+0.99%)
May 08, 2012 30.10 30.25 30.25 30.25 1,600 +0.15(+0.50%)
May 07, 2012 30.29 30.59 30.07 30.10 2,847 +0.10(+0.33%)
May 04, 2012 30.00 30.01 29.30 30.00 4,430 +0.00(+0.01%)
May 03, 2012 29.90 30.00 29.90 30.00 500 +0.22(+0.74%)
May 02, 2012 29.67 29.80 29.67 29.78 770 +0.57(+1.95%)
May 01, 2012 29.50 29.50 28.85 29.21 3,322 -0.74(-2.47%)
Apr 30, 2012 29.95 29.95 29.95 29.95 100 -0.01(-0.03%)
Apr 27, 2012 30.00 30.24 29.96 29.96 1,145 -0.09(-0.30%)
Apr 26, 2012 30.00 30.05 30.00 30.05 2,256 -0.14(-0.46%)
Apr 25, 2012 30.19 30.19 30.19 30.19 929 +0.00(+0.00%)
Apr 24, 2012 30.05 30.24 30.05 30.19 779 +0.22(+0.73%)
Apr 23, 2012 29.97 29.97 29.97 29.97 170 +0.34(+1.15%)
Apr 20, 2012 29.25 29.63 29.25 29.63 218 +0.56(+1.94%)
Apr 19, 2012 29.41 29.41 29.04 29.07 600 -0.18(-0.63%)
Apr 18, 2012 29.03 29.25 29.02 29.25 481 -0.50(-1.68%)
Apr 17, 2012 29.44 29.75 29.44 29.75 777 +0.31(+1.05%)
Apr 16, 2012 29.51 29.51 29.44 29.44 435 -0.30(-1.01%)
Apr 13, 2012 29.41 29.88 29.25 29.74 1,539 +0.37(+1.26%)
Apr 12, 2012 29.08 29.69 28.85 29.37 4,607 +0.32(+1.10%)
Apr 11, 2012 29.25 29.50 28.81 29.05 4,660 +0.50(+1.75%)
Apr 10, 2012 29.52 29.75 28.51 28.55 8,196 -1.22(-4.10%)
Apr 09, 2012 29.75 29.80 29.01 29.77 1,600 +0.01(+0.03%)
Apr 05, 2012 29.78 29.78 29.76 29.76 1,500 -0.48(-1.59%)
Apr 04, 2012 30.24 30.24 30.24 30.24 243 -0.04(-0.13%)
Apr 03, 2012 30.25 30.28 30.25 30.28 300 +0.06(+0.20%)
Apr 02, 2012 29.96 30.22 29.96 30.22 1,100 +0.19(+0.63%)
Mar 30, 2012 30.65 30.67 29.52 30.03 5,878 -0.80(-2.59%)
Mar 29, 2012 30.69 31.04 30.69 30.83 500 +0.19(+0.62%)
Mar 28, 2012 30.50 30.68 30.19 30.64 3,990 +0.58(+1.93%)
Mar 27, 2012 30.26 30.26 30.05 30.06 2,406 -0.55(-1.80%)
Mar 26, 2012 30.05 30.61 30.00 30.61 6,580 +0.49(+1.63%)
Mar 23, 2012 30.20 30.25 30.10 30.12 3,296 -0.38(-1.25%)
Mar 22, 2012 29.46 30.90 29.46 30.50 19,719 +0.91(+3.08%)
Mar 21, 2012 29.70 29.70 29.11 29.59 4,495 -0.25(-0.84%)
Mar 20, 2012 29.84 29.84 29.84 29.84 570 -0.00(-0.00%)
Mar 19, 2012 29.87 29.87 29.65 29.84 1,492 +0.33(+1.12%)
Mar 16, 2012 29.95 29.98 29.51 29.51 2,811 -0.14(-0.47%)
Mar 15, 2012 29.70 29.70 29.65 29.65 2,845 +0.51(+1.75%)
Mar 14, 2012 29.54 29.54 29.14 29.14 3,585 -0.80(-2.66%)
Mar 13, 2012 30.24 30.35 29.68 29.94 2,200 +0.16(+0.52%)
Mar 12, 2012 30.10 30.10 29.63 29.78 1,622 -0.52(-1.72%)
Mar 09, 2012 30.75 30.75 30.11 30.30 5,364 -0.03(-0.10%)
Mar 08, 2012 29.74 30.33 29.70 30.33 10,091 +0.73(+2.47%)
Mar 07, 2012 29.75 29.75 29.60 29.60 300 -0.15(-0.50%)
Mar 06, 2012 29.81 29.81 29.75 29.75 2,360 -0.10(-0.34%)
Mar 05, 2012 30.14 30.14 29.85 29.85 1,235 -0.29(-0.96%)
Mar 02, 2012 29.27 30.14 29.27 30.14 2,284 +0.45(+1.52%)
Mar 01, 2012 29.55 29.90 29.38 29.69 3,083 +0.13(+0.44%)
Feb 29, 2012 30.06 30.07 29.56 29.56 1,665 -0.30(-1.00%)
Feb 28, 2012 29.86 29.86 29.86 29.86 325 +0.05(+0.16%)
Feb 27, 2012 29.97 30.25 29.81 29.81 4,343 +0.00(+0.01%)
Feb 24, 2012 30.50 30.50 29.81 29.81 5,979 -0.19(-0.63%)
Feb 23, 2012 30.06 30.06 29.83 30.00 3,632 -0.41(-1.35%)
Feb 22, 2012 30.39 30.42 30.06 30.41 1,950 +0.01(+0.03%)
Feb 21, 2012 29.99 30.40 29.98 30.40 3,461 +0.83(+2.81%)
Feb 17, 2012 29.76 30.24 29.56 29.57 3,546 -0.43(-1.43%)
Feb 16, 2012 30.35 30.41 30.00 30.00 2,611 -0.01(-0.03%)
Feb 15, 2012 29.95 30.08 29.95 30.01 1,367 +0.23(+0.77%)
Feb 14, 2012 29.71 29.78 29.71 29.78 745 +0.08(+0.27%)
Feb 13, 2012 29.97 30.10 29.70 29.70 2,620 -0.01(-0.03%)
Feb 10, 2012 30.46 30.46 29.71 29.71 2,888 -0.54(-1.79%)
Feb 09, 2012 30.50 30.50 30.02 30.25 1,963 +0.06(+0.20%)
Feb 08, 2012 30.35 30.35 29.60 30.19 2,484 +0.09(+0.30%)
Feb 07, 2012 30.25 30.39 29.78 30.10 2,747 +0.13(+0.43%)
Feb 06, 2012 30.65 30.65 29.97 29.97 2,044 -0.12(-0.40%)
Feb 03, 2012 30.44 30.45 29.79 30.09 4,999 +0.07(+0.23%)
Feb 02, 2012 30.61 30.61 30.01 30.02 2,774 -0.50(-1.64%)
Feb 01, 2012 30.86 31.15 30.31 30.52 3,100 -0.18(-0.59%)
Jan 31, 2012 31.01 31.18 30.70 30.70 1,590 -0.38(-1.22%)
Jan 30, 2012 30.96 31.08 30.03 31.08 5,700 +0.52(+1.70%)
Jan 27, 2012 30.50 30.99 30.45 30.56 2,820 -0.32(-1.04%)
Jan 26, 2012 30.83 30.89 30.79 30.88 2,201 +0.07(+0.23%)
Jan 25, 2012 30.27 30.89 30.27 30.81 1,247 +0.09(+0.29%)
Jan 24, 2012 30.26 30.74 30.05 30.72 1,580 +0.21(+0.69%)
Jan 23, 2012 30.95 31.00 30.51 30.51 2,167 -0.09(-0.29%)
Jan 20, 2012 30.95 30.95 30.60 30.60 330 -0.15(-0.49%)
Jan 19, 2012 30.75 30.75 30.75 30.75 100 -0.23(-0.75%)
Jan 18, 2012 31.36 31.36 30.75 30.98 4,589 -0.25(-0.80%)
Jan 17, 2012 31.23 31.23 31.23 31.23 125 +0.43(+1.40%)
Jan 13, 2012 30.70 31.38 30.70 30.80 2,860 +0.17(+0.57%)
Jan 12, 2012 30.65 30.65 30.63 30.63 814 +0.28(+0.91%)
Jan 11, 2012 30.65 30.65 30.25 30.35 7,380 +0.18(+0.60%)
Jan 10, 2012 30.69 30.70 30.17 30.17 2,459 -0.47(-1.53%)
Jan 09, 2012 31.10 31.10 30.30 30.64 1,060 +0.64(+2.13%)
Jan 06, 2012 30.25 30.25 30.00 30.00 1,356 -0.23(-0.76%)
Jan 05, 2012 30.00 30.23 30.00 30.23 200 +0.08(+0.27%)
Jan 04, 2012 30.50 30.50 29.75 30.15 2,971 -0.03(-0.10%)
Dec 30, 2011 29.88 30.18 29.88 30.18 1,389 +0.43(+1.45%)
Dec 29, 2011 29.90 30.00 29.75 29.75 2,888 -0.30(-1.00%)
Dec 28, 2011 29.91 30.14 29.91 30.05 1,792 +0.07(+0.23%)
Dec 27, 2011 30.22 30.22 29.98 29.98 302 -0.14(-0.46%)
Dec 23, 2011 30.00 30.39 29.77 30.12 2,450 +0.31(+1.04%)
Dec 21, 2011 30.30 30.30 29.81 29.81 300 -0.74(-2.42%)
Dec 20, 2011 30.90 30.90 30.55 30.55 770 +0.54(+1.80%)
Dec 19, 2011 30.80 30.80 30.01 30.01 918 -0.26(-0.86%)
Dec 16, 2011 29.75 30.42 29.75 30.27 3,211 -0.43(-1.38%)
Dec 15, 2011 30.00 30.80 29.60 30.70 3,531 +0.38(+1.24%)
Dec 14, 2011 30.90 30.90 30.32 30.32 759 -0.52(-1.69%)
Dec 13, 2011 30.85 31.07 30.40 30.84 2,848 +0.68(+2.25%)
Dec 12, 2011 29.70 31.00 29.70 30.16 1,925 +0.28(+0.94%)
Dec 09, 2011 31.00 31.00 29.82 29.88 2,049 -1.01(-3.27%)
Dec 08, 2011 30.90 30.90 30.89 30.89 457 -0.06(-0.19%)
Dec 07, 2011 30.03 30.95 29.70 30.95 878 +0.79(+2.62%)
Dec 06, 2011 30.50 30.50 29.07 30.16 5,233 -0.16(-0.53%)
Dec 05, 2011 30.02 30.73 30.02 30.32 2,716 -0.43(-1.40%)
Dec 02, 2011 30.75 30.77 30.65 30.75 750 -0.20(-0.65%)
Dec 01, 2011 30.95 30.95 30.95 30.95 235 -0.04(-0.13%)
Nov 30, 2011 30.80 30.99 29.01 30.99 2,523 +0.02(+0.06%)
Nov 29, 2011 30.65 30.99 30.65 30.97 2,400 -0.03(-0.10%)
Nov 28, 2011 31.00 31.00 31.00 31.00 1,310 +0.74(+2.45%)
Nov 25, 2011 30.00 30.26 30.00 30.26 833 +0.30(+1.00%)
Nov 23, 2011 30.00 30.00 29.01 29.96 5,975 -0.11(-0.37%)
Nov 22, 2011 30.30 30.30 30.07 30.07 1,960 -0.52(-1.69%)
Nov 21, 2011 30.55 30.59 30.30 30.59 850 +0.29(+0.95%)
Nov 18, 2011 30.59 30.60 30.30 30.30 1,525 -0.36(-1.17%)
Nov 17, 2011 30.51 30.66 30.51 30.66 2,986 -0.17(-0.55%)
Nov 16, 2011 30.75 30.83 30.51 30.83 4,313 -0.12(-0.39%)
Nov 15, 2011 30.87 30.95 30.79 30.95 1,612 +0.03(+0.11%)
Nov 14, 2011 31.08 31.08 30.75 30.92 1,837 +0.62(+2.03%)
Nov 11, 2011 30.30 30.30 30.30 30.30 100 -0.07(-0.22%)
Nov 10, 2011 30.52 31.18 29.83 30.37 1,876 -0.45(-1.47%)
Nov 09, 2011 31.20 31.20 30.75 30.82 1,098 +0.41(+1.35%)
Nov 08, 2011 30.80 30.80 30.41 30.41 480 -0.19(-0.62%)
Nov 07, 2011 30.63 30.63 30.60 30.60 1,135 -0.20(-0.65%)
Nov 04, 2011 31.45 31.50 30.80 30.80 8,079 -0.44(-1.40%)
Nov 03, 2011 31.15 31.50 30.51 31.24 4,059 +0.49(+1.59%)
Nov 02, 2011 31.66 31.66 30.50 30.75 5,800 +0.15(+0.49%)
Nov 01, 2011 30.90 30.90 29.86 30.60 4,303 +0.55(+1.83%)
Oct 31, 2011 30.20 30.50 30.05 30.05 683 +0.25(+0.84%)
Oct 28, 2011 29.75 30.40 29.75 29.80 1,273 -0.28(-0.93%)
Oct 27, 2011 29.92 30.08 29.55 30.08 3,203 +0.14(+0.47%)
Oct 26, 2011 29.85 30.00 29.30 29.94 3,350 +0.34(+1.15%)
Oct 25, 2011 29.80 29.99 29.60 29.60 2,550 -0.10(-0.34%)
Oct 24, 2011 30.00 30.00 29.70 29.70 1,477 -0.32(-1.07%)
Oct 21, 2011 30.00 30.10 29.50 30.02 2,410 +0.39(+1.32%)
Oct 20, 2011 29.45 29.65 29.30 29.63 1,000 +0.10(+0.34%)
Oct 19, 2011 29.97 30.03 29.45 29.53 4,338 -0.32(-1.07%)
Oct 17, 2011 29.28 29.85 29.85 29.85 900 +0.43(+1.46%)
Oct 14, 2011 29.50 29.60 29.40 29.42 775 -0.09(-0.30%)
Oct 13, 2011 29.52 29.52 29.41 29.51 5,300 -0.02(-0.07%)
Oct 12, 2011 29.95 29.99 29.51 29.53 4,130 +0.08(+0.27%)
Oct 11, 2011 29.06 30.00 29.06 29.45 2,600 +0.25(+0.86%)
Oct 10, 2011 29.49 29.98 29.20 29.20 1,032 +0.00(+0.00%)
Oct 07, 2011 29.05 29.25 29.03 29.20 1,700 +0.29(+1.00%)
Oct 06, 2011 29.05 29.33 28.91 28.91 3,600 +0.14(+0.49%)
Oct 05, 2011 29.22 29.84 28.34 28.77 9,628 -0.71(-2.41%)
Oct 04, 2011 29.53 29.99 29.48 29.48 3,600 -0.49(-1.62%)
Oct 03, 2011 29.99 30.24 29.56 29.97 7,377 +0.07(+0.22%)
Sep 30, 2011 28.90 29.90 28.55 29.90 14,321 +0.46(+1.56%)
Sep 29, 2011 28.94 29.49 28.85 29.44 2,048 +0.41(+1.41%)
Sep 28, 2011 29.05 29.05 29.03 29.03 453 -0.05(-0.17%)
Sep 27, 2011 29.05 29.09 28.81 29.08 1,191 +0.27(+0.94%)
Sep 26, 2011 29.50 29.50 28.76 28.81 2,033 -0.29(-1.00%)
Sep 23, 2011 29.50 29.50 29.10 29.10 1,099 -0.35(-1.19%)
Sep 22, 2011 29.00 29.45 28.75 29.45 1,073 +0.45(+1.55%)
Sep 21, 2011 28.75 29.00 28.75 29.00 2,301 +0.00(+0.00%)
Sep 20, 2011 28.78 29.00 28.78 29.00 1,650 +0.25(+0.87%)
Sep 19, 2011 28.15 29.11 28.15 28.75 3,355 +0.25(+0.88%)
Sep 16, 2011 28.50 28.50 28.50 28.50 749 -0.30(-1.04%)
Sep 15, 2011 29.00 29.00 28.80 28.80 1,600 -0.41(-1.40%)
Sep 14, 2011 28.95 29.21 28.95 29.21 1,280 +0.65(+2.27%)
Sep 13, 2011 28.99 29.00 28.56 28.56 1,732 -0.36(-1.24%)
Sep 12, 2011 28.88 28.97 28.56 28.92 1,711 +0.22(+0.77%)
Sep 09, 2011 28.40 28.70 28.19 28.70 1,350 +0.21(+0.74%)
Sep 08, 2011 28.49 28.49 28.16 28.49 1,325 +0.47(+1.68%)
Sep 07, 2011 28.30 28.50 28.02 28.02 1,577 -0.28(-0.99%)
Sep 06, 2011 28.20 28.50 28.20 28.30 1,653 +0.24(+0.86%)
Sep 02, 2011 28.46 28.46 28.06 28.06 1,050 -0.02(-0.08%)
Sep 01, 2011 28.41 28.41 28.05 28.08 876 -0.33(-1.15%)
Aug 31, 2011 28.45 28.72 28.39 28.41 1,500 +0.22(+0.78%)
Aug 30, 2011 27.90 28.70 27.90 28.19 4,500 -0.46(-1.61%)
Aug 29, 2011 28.47 28.84 28.15 28.65 2,272 +0.64(+2.28%)
Aug 26, 2011 28.49 28.83 28.01 28.01 2,290 -0.09(-0.32%)
Aug 25, 2011 28.10 28.10 28.10 28.10 200 -0.37(-1.30%)
Aug 24, 2011 28.55 28.59 27.82 28.47 3,721 -0.09(-0.32%)
Aug 23, 2011 28.54 28.56 28.20 28.56 834 +0.83(+2.99%)
Aug 22, 2011 28.00 28.00 27.73 27.73 332 -0.03(-0.11%)
Aug 19, 2011 27.53 28.19 27.50 27.76 1,600 -0.14(-0.50%)
Aug 18, 2011 27.95 27.95 27.90 27.90 300 +0.68(+2.50%)
Aug 17, 2011 27.50 27.50 27.22 27.22 1,310 +0.07(+0.26%)
Aug 16, 2011 27.50 27.72 27.15 27.15 4,015 -0.24(-0.88%)
Aug 15, 2011 27.75 27.75 25.83 27.39 2,713 -0.10(-0.36%)
Aug 12, 2011 27.05 27.49 27.05 27.49 560 +0.49(+1.81%)
Aug 11, 2011 27.25 27.73 27.00 27.00 4,050 -0.49(-1.78%)
Aug 10, 2011 27.85 27.85 25.70 27.49 2,301 -0.41(-1.47%)
Aug 09, 2011 27.90 27.90 26.55 27.90 1,625 +1.13(+4.22%)
Aug 08, 2011 27.15 27.77 26.50 26.77 2,251 -0.33(-1.22%)
Aug 05, 2011 27.52 27.52 26.80 27.10 4,872 -0.40(-1.46%)
Aug 04, 2011 27.88 27.89 27.50 27.50 950 -0.03(-0.11%)
Aug 03, 2011 27.24 27.53 27.24 27.53 1,307 +0.33(+1.21%)
Aug 01, 2011 27.35 27.20 27.20 27.20 200 +0.15(+0.55%)
Jul 29, 2011 27.35 27.35 27.05 27.05 524 -0.05(-0.18%)
Jul 28, 2011 27.01 27.36 27.00 27.10 3,115 +0.08(+0.30%)
Jul 27, 2011 27.03 27.50 27.02 27.02 4,806 -0.51(-1.85%)
Jul 26, 2011 27.52 27.53 27.50 27.53 2,552 +0.03(+0.11%)
Jul 25, 2011 27.81 27.85 27.50 27.50 1,020 -0.15(-0.54%)
Jul 22, 2011 27.64 27.65 27.64 27.65 801 -0.11(-0.40%)
Jul 21, 2011 27.76 27.76 27.74 27.76 500 -0.29(-1.03%)
Jul 20, 2011 27.87 28.05 27.50 28.05 3,921 -0.03(-0.11%)
Jul 19, 2011 27.95 28.08 27.80 28.08 1,200 +0.07(+0.25%)
Jul 18, 2011 28.25 28.25 27.92 28.01 3,043 +0.09(+0.32%)
Jul 14, 2011 27.75 27.92 27.92 27.92 1,700 +0.07(+0.25%)
Jul 13, 2011 27.35 27.85 27.34 27.85 3,467 +0.52(+1.90%)
Jul 12, 2011 27.54 27.69 27.33 27.33 3,050 -0.26(-0.94%)
Jul 11, 2011 27.44 27.59 27.44 27.59 1,000 +0.39(+1.43%)
Jul 08, 2011 27.43 27.79 27.02 27.20 7,797 -0.33(-1.20%)
Jul 07, 2011 27.69 27.69 27.50 27.53 1,943 +0.01(+0.04%)
Jul 06, 2011 27.63 27.65 27.51 27.52 1,418 -0.16(-0.58%)
Jul 05, 2011 27.65 27.68 27.65 27.68 559 +0.13(+0.47%)
Jul 01, 2011 28.00 28.00 27.55 27.55 5,992 -0.09(-0.33%)
Jun 30, 2011 27.27 28.00 27.27 27.64 3,691 +0.03(+0.11%)
Jun 29, 2011 28.00 28.21 27.61 27.61 2,756 -0.11(-0.40%)
Jun 28, 2011 27.70 27.90 27.70 27.72 1,980 -0.17(-0.61%)
Jun 27, 2011 27.85 28.05 27.85 27.89 500 +0.03(+0.11%)
Jun 24, 2011 28.00 28.00 27.85 27.86 650 +0.10(+0.36%)
Jun 23, 2011 27.15 28.35 27.15 27.76 2,220 -0.18(-0.64%)
Jun 22, 2011 27.93 28.19 27.85 27.94 4,354 +0.10(+0.36%)
Jun 21, 2011 27.30 27.84 27.30 27.84 1,100 +0.34(+1.24%)
Jun 20, 2011 27.79 27.79 27.50 27.50 677 +0.15(+0.55%)
Jun 17, 2011 27.65 27.74 27.35 27.35 2,430 +0.05(+0.18%)
Jun 16, 2011 27.32 27.89 27.23 27.30 3,500 +0.16(+0.58%)
Jun 15, 2011 27.13 27.14 27.13 27.14 1,354 -0.08(-0.29%)
Jun 14, 2011 27.00 27.38 26.81 27.22 1,370 -0.03(-0.11%)
Jun 13, 2011 27.10 27.25 26.92 27.25 1,600 +0.15(+0.55%)
Jun 10, 2011 27.00 27.10 26.91 27.10 3,250 +0.01(+0.04%)
Jun 09, 2011 26.86 27.20 26.86 27.09 9,117 +0.27(+1.01%)
Jun 08, 2011 26.82 26.82 26.82 26.82 100 -0.13(-0.47%)
Jun 07, 2011 26.99 27.00 26.85 26.95 2,898 -0.04(-0.16%)
Jun 06, 2011 26.65 27.05 26.65 26.99 61,066 +0.41(+1.54%)
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.