Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.44 22.75 22.11 22.39 435,497 +0.13(+0.58%)
Jan 30, 2012 22.60 22.77 21.98 22.26 608,879 -0.60(-2.62%)
Jan 27, 2012 22.20 22.99 22.20 22.86 451,510 +0.39(+1.74%)
Jan 26, 2012 22.20 22.66 22.15 22.47 387,661 +0.33(+1.49%)
Jan 25, 2012 21.64 22.29 21.35 22.14 306,391 +0.54(+2.50%)
Jan 24, 2012 21.10 21.70 20.87 21.60 504,136 +0.37(+1.74%)
Jan 23, 2012 21.13 21.61 21.09 21.23 381,245 +0.07(+0.33%)
Jan 20, 2012 21.15 21.44 20.97 21.16 338,189 -0.03(-0.14%)
Jan 19, 2012 20.67 21.63 20.67 21.19 998,227 +0.54(+2.62%)
Jan 18, 2012 20.68 20.79 20.42 20.65 593,466 -0.02(-0.10%)
Jan 17, 2012 20.41 21.32 20.14 20.67 511,830 +0.49(+2.43%)
Jan 13, 2012 18.96 20.20 18.96 20.18 397,830 +0.95(+4.94%)
Jan 12, 2012 19.62 19.72 19.00 19.23 186,441 -0.25(-1.28%)
Jan 11, 2012 19.14 19.69 19.10 19.48 335,458 +0.18(+0.93%)
Jan 10, 2012 18.92 19.42 18.76 19.30 238,289 +0.66(+3.54%)
Jan 09, 2012 19.02 19.02 18.32 18.64 230,089 -0.34(-1.79%)
Jan 06, 2012 18.67 19.31 18.19 18.98 502,756 +0.45(+2.43%)
Jan 05, 2012 17.12 18.67 17.07 18.53 730,090 +1.28(+7.42%)
Jan 04, 2012 17.99 18.05 17.22 17.25 463,126 -0.69(-3.85%)
Dec 30, 2011 17.64 18.12 17.56 17.94 275,209 +0.07(+0.39%)
Dec 29, 2011 17.74 17.95 17.55 17.87 207,459 +0.16(+0.90%)
Dec 28, 2011 18.17 18.17 17.67 17.71 297,809 -0.50(-2.75%)
Dec 27, 2011 17.51 18.31 17.40 18.21 375,999 +0.69(+3.94%)
Dec 23, 2011 17.83 18.00 17.50 17.52 253,866 -0.13(-0.74%)
Dec 21, 2011 19.11 19.11 17.47 17.65 1,210,471 -1.61(-8.36%)
Dec 20, 2011 19.64 19.76 19.11 19.26 546,526 +0.08(+0.42%)
Dec 19, 2011 19.11 19.59 18.98 19.18 956,146 +0.28(+1.48%)
Dec 16, 2011 20.84 21.23 18.46 18.90 1,641,875 -1.83(-8.83%)
Dec 15, 2011 21.46 21.78 20.58 20.73 929,127 -0.36(-1.71%)
Dec 14, 2011 21.79 22.13 20.29 21.09 1,976,953 -0.91(-4.14%)
Dec 13, 2011 28.61 28.61 21.78 22.00 4,811,930 -6.79(-23.58%)
Dec 12, 2011 28.28 28.83 27.71 28.79 662,700 +0.14(+0.49%)
Dec 09, 2011 27.74 28.79 27.57 28.65 914,287 +0.86(+3.09%)
Dec 08, 2011 27.43 28.16 27.30 27.79 578,828 +0.08(+0.29%)
Dec 07, 2011 27.21 27.83 27.01 27.71 322,233 +0.05(+0.18%)
Dec 06, 2011 27.88 28.12 27.25 27.66 765,582 +0.24(+0.88%)
Dec 05, 2011 27.06 27.70 26.84 27.42 369,222 +0.87(+3.28%)
Dec 02, 2011 25.55 26.69 25.37 26.55 951,314 +1.37(+5.44%)
Dec 01, 2011 24.58 25.76 24.58 25.18 352,591 +0.21(+0.84%)
Nov 30, 2011 24.73 25.28 24.41 24.97 441,520 +1.22(+5.14%)
Nov 29, 2011 24.32 24.37 23.55 23.75 250,076 -0.65(-2.66%)
Nov 28, 2011 24.19 25.02 24.11 24.40 351,558 +0.86(+3.65%)
Nov 25, 2011 23.91 24.34 23.22 23.54 301,032 -0.40(-1.67%)
Nov 23, 2011 24.58 24.66 23.23 23.94 755,762 -0.81(-3.27%)
Nov 22, 2011 24.93 25.37 23.74 24.75 878,788 -0.18(-0.72%)
Nov 21, 2011 25.76 25.96 24.88 24.93 626,140 -1.51(-5.71%)
Nov 18, 2011 28.70 28.78 26.00 26.44 760,499 -2.22(-7.75%)
Nov 17, 2011 30.63 30.63 28.26 28.66 619,008 -1.79(-5.88%)
Nov 16, 2011 30.72 31.57 30.17 30.45 481,836 -0.67(-2.15%)
Nov 15, 2011 33.47 33.52 28.55 31.12 1,328,874 -2.55(-7.57%)
Nov 14, 2011 33.89 34.75 33.66 33.67 280,744 -0.38(-1.12%)
Nov 11, 2011 34.30 34.41 33.69 34.05 410,961 +0.06(+0.18%)
Nov 10, 2011 35.22 35.22 33.74 33.99 213,694 -0.54(-1.56%)
Nov 09, 2011 35.75 35.96 34.41 34.53 142,796 -2.26(-6.14%)
Nov 08, 2011 36.53 36.91 35.28 36.79 99,335 +0.49(+1.35%)
Nov 07, 2011 36.12 36.87 35.53 36.30 86,167 -0.07(-0.19%)
Nov 04, 2011 35.78 36.38 35.27 36.37 121,583 +0.27(+0.75%)
Nov 03, 2011 35.66 36.27 34.62 36.10 121,588 +1.08(+3.08%)
Nov 02, 2011 34.66 35.10 33.66 35.02 138,255 +1.01(+2.97%)
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.