Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.87 21.92 21.69 21.79 1,000,000 +0.09(+0.39%)
Jan 30, 2012 21.52 21.70 21.49 21.70 1,638,400 -0.22(-0.98%)
Jan 27, 2012 21.73 21.92 21.66 21.92 7,790 +0.22(+1.01%)
Jan 26, 2012 22.81 22.81 21.70 21.70 15,400 -0.54(-2.43%)
Jan 25, 2012 22.19 22.30 22.04 22.24 665,645 +0.02(+0.09%)
Jan 24, 2012 22.12 22.24 21.98 22.22 5,569 -0.02(-0.09%)
Jan 23, 2012 22.35 22.35 22.24 22.24 2,000 +0.05(+0.23%)
Jan 20, 2012 21.97 22.21 21.97 22.19 7,600 +0.04(+0.18%)
Jan 19, 2012 22.37 22.37 22.09 22.15 28,100 +0.05(+0.23%)
Jan 18, 2012 21.81 22.11 21.75 22.10 297,180 +0.18(+0.82%)
Jan 17, 2012 22.22 22.25 21.81 21.92 3,737,350 -0.34(-1.53%)
Jan 13, 2012 21.88 22.26 21.73 22.26 2,395,790 -0.03(-0.13%)
Jan 12, 2012 22.19 22.30 21.96 22.29 1,062,125 +0.14(+0.63%)
Jan 11, 2012 21.83 22.19 21.75 22.15 2,634,539 +0.28(+1.28%)
Jan 10, 2012 21.77 21.94 21.77 21.87 4,860 +0.38(+1.77%)
Jan 09, 2012 21.40 21.56 21.33 21.49 10,650 +0.22(+1.03%)
Jan 06, 2012 21.23 21.28 21.06 21.27 273,400 -0.06(-0.28%)
Jan 05, 2012 20.89 21.43 20.89 21.33 94,700 +0.46(+2.20%)
Jan 04, 2012 20.61 20.93 20.51 20.87 262,200 +0.77(+3.83%)
Dec 30, 2011 20.14 20.21 20.09 20.10 14,975 -0.14(-0.69%)
Dec 29, 2011 19.83 20.28 19.83 20.24 21,388 +0.41(+2.07%)
Dec 28, 2011 20.04 20.05 19.83 19.83 19,300 -0.39(-1.92%)
Dec 27, 2011 20.41 20.43 20.20 20.22 26,865 -0.15(-0.75%)
Dec 23, 2011 20.43 20.43 20.20 20.37 39,290 +0.76(+3.88%)
Dec 21, 2011 19.44 19.67 19.34 19.61 3,100 +0.08(+0.41%)
Dec 20, 2011 19.11 19.57 19.11 19.53 16,058 +0.83(+4.44%)
Dec 19, 2011 19.29 19.29 18.64 18.70 23,700 -0.49(-2.55%)
Dec 16, 2011 19.33 19.59 19.15 19.19 21,100 -0.20(-1.03%)
Dec 15, 2011 19.63 19.67 19.36 19.39 41,724 +0.07(+0.36%)
Dec 14, 2011 19.47 19.60 19.23 19.32 31,550 -0.10(-0.51%)
Dec 13, 2011 19.97 20.01 19.19 19.42 341,300 -0.31(-1.57%)
Dec 12, 2011 19.85 19.91 19.58 19.73 37,600 -0.50(-2.47%)
Dec 09, 2011 20.01 20.30 20.00 20.23 32,650 +0.54(+2.74%)
Dec 08, 2011 20.28 20.28 19.63 19.69 318,076 -0.41(-2.04%)
Dec 07, 2011 20.10 20.10 20.10 20.10 23,000 -0.16(-0.79%)
Dec 06, 2011 20.45 20.45 20.26 20.26 1,200 -0.41(-1.99%)
Dec 05, 2011 20.30 20.67 20.30 20.67 252,400 +0.49(+2.43%)
Dec 02, 2011 19.82 20.25 19.82 20.18 85,300 +0.67(+3.43%)
Dec 01, 2011 19.51 19.51 19.51 19.51 7,000 +0.27(+1.40%)
Nov 30, 2011 19.10 19.25 19.10 19.24 1,153 +0.67(+3.61%)
Nov 29, 2011 18.40 18.57 18.40 18.57 3,900 +0.24(+1.31%)
Nov 28, 2011 19.50 19.50 18.33 18.33 15,920 +0.25(+1.38%)
Nov 23, 2011 18.27 18.08 18.08 18.08 12,000 -0.47(-2.53%)
Nov 22, 2011 18.83 18.83 18.55 18.55 1,950 -0.29(-1.54%)
Nov 21, 2011 19.03 19.03 18.76 18.84 6,316,625 -0.53(-2.74%)
Nov 18, 2011 19.30 19.48 19.24 19.37 1,154,100 +0.17(+0.89%)
Nov 17, 2011 19.42 19.42 19.19 19.20 2,580,923 -0.42(-2.14%)
Nov 16, 2011 19.89 20.06 19.60 19.62 4,519,964 -0.48(-2.39%)
Nov 15, 2011 19.84 20.14 19.72 20.10 28,250 +0.15(+0.75%)
Nov 14, 2011 20.24 20.25 19.79 19.95 226,000 -0.49(-2.40%)
Nov 11, 2011 20.40 20.45 20.34 20.44 4,028,360 +0.32(+1.59%)
Nov 10, 2011 20.13 20.13 20.12 20.12 5,800 +0.28(+1.41%)
Nov 09, 2011 20.44 20.45 19.77 19.84 3,500,100 -0.87(-4.19%)
Nov 08, 2011 20.76 20.76 20.71 20.71 10,200 +0.28(+1.36%)
Nov 07, 2011 20.46 20.57 20.27 20.43 54,500 +0.15(+0.74%)
Nov 04, 2011 20.30 20.45 20.26 20.28 22,650 +0.22(+1.10%)
Nov 03, 2011 20.06 20.06 20.06 20.06 7,500 -0.05(-0.25%)
Nov 02, 2011 20.09 20.12 20.08 20.11 7,000 +0.15(+0.75%)
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.