Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.08 25.15 24.88 25.03 145,137 +0.07(+0.28%)
Jan 30, 2012 24.89 25.01 24.72 24.96 77,660 -0.08(-0.32%)
Jan 27, 2012 24.97 25.07 24.92 25.04 64,543 +0.02(+0.08%)
Jan 26, 2012 25.24 25.29 24.94 25.02 147,630 -0.16(-0.64%)
Jan 25, 2012 24.91 25.21 24.84 25.18 133,279 +0.22(+0.88%)
Jan 24, 2012 24.82 24.97 24.77 24.96 89,591 +0.01(+0.04%)
Jan 23, 2012 24.90 25.08 24.81 24.95 189,802 +0.01(+0.04%)
Jan 20, 2012 25.16 25.16 24.88 24.94 244,128 -0.17(-0.68%)
Jan 19, 2012 25.01 25.16 24.98 25.11 409,698 +0.15(+0.60%)
Jan 18, 2012 24.68 24.96 24.63 24.96 137,941 +0.30(+1.22%)
Jan 17, 2012 24.74 24.97 24.60 24.66 250,111 +0.11(+0.45%)
Jan 13, 2012 24.47 24.55 24.33 24.55 206,286 -0.04(-0.16%)
Jan 12, 2012 24.54 24.61 24.41 24.59 239,891 +0.12(+0.49%)
Jan 11, 2012 24.44 24.50 24.39 24.47 1,039,847 +0.01(+0.04%)
Jan 10, 2012 24.45 24.50 24.37 24.46 112,814 +0.23(+0.95%)
Jan 09, 2012 24.19 24.28 24.10 24.23 112,337 +0.10(+0.41%)
Jan 06, 2012 24.18 24.26 24.05 24.13 161,396 -0.02(-0.08%)
Jan 05, 2012 23.88 24.17 23.71 24.15 157,644 +0.20(+0.84%)
Jan 04, 2012 23.85 24.02 23.80 23.95 117,846 +0.12(+0.50%)
Dec 30, 2011 23.98 24.00 23.83 23.83 251,000 -0.15(-0.63%)
Dec 29, 2011 23.90 24.03 23.82 23.98 91,654 +0.17(+0.71%)
Dec 28, 2011 24.18 24.18 23.76 23.81 64,812 -0.31(-1.29%)
Dec 27, 2011 24.01 24.19 23.95 24.12 110,472 +0.11(+0.46%)
Dec 23, 2011 23.89 24.02 23.81 24.01 91,987 +0.24(+1.01%)
Dec 21, 2011 23.78 23.79 23.50 23.77 69,405 +0.03(+0.13%)
Dec 20, 2011 23.43 23.78 23.42 23.74 102,627 +0.63(+2.73%)
Dec 19, 2011 23.43 23.55 23.06 23.11 99,656 -0.21(-0.90%)
Dec 16, 2011 23.19 23.49 23.19 23.32 88,051 +0.18(+0.78%)
Dec 15, 2011 23.33 23.33 23.06 23.14 130,267 +0.09(+0.39%)
Dec 14, 2011 23.35 23.35 22.94 23.05 263,991 -0.38(-1.62%)
Dec 13, 2011 23.95 24.03 23.35 23.43 87,805 -0.38(-1.60%)
Dec 12, 2011 23.93 23.95 23.65 23.81 128,048 -0.32(-1.33%)
Dec 09, 2011 23.78 24.19 23.78 24.13 86,304 +0.42(+1.77%)
Dec 08, 2011 24.01 24.06 23.68 23.71 146,724 -0.44(-1.81%)
Dec 07, 2011 24.09 24.22 23.84 24.15 88,304 -0.02(-0.10%)
Dec 06, 2011 24.35 24.35 24.10 24.17 80,216 -0.13(-0.53%)
Dec 05, 2011 24.41 24.51 24.19 24.30 181,187 +0.19(+0.79%)
Dec 02, 2011 24.35 24.47 24.11 24.11 102,287 -0.04(-0.17%)
Dec 01, 2011 24.17 24.36 24.12 24.15 124,567 -0.06(-0.25%)
Nov 30, 2011 23.96 24.21 23.96 24.21 200,810 +0.83(+3.55%)
Nov 29, 2011 23.47 23.57 23.32 23.38 304,812 -0.06(-0.26%)
Nov 28, 2011 23.36 23.53 23.24 23.44 177,991 +0.74(+3.26%)
Nov 25, 2011 22.75 22.95 22.64 22.70 28,526 -0.10(-0.44%)
Nov 23, 2011 23.05 23.09 22.79 22.80 204,077 -0.41(-1.77%)
Nov 22, 2011 23.22 23.36 23.03 23.21 186,162 -0.03(-0.13%)
Nov 21, 2011 23.03 23.34 23.00 23.24 1,554,885 -0.05(-0.21%)
Nov 18, 2011 23.51 23.59 23.25 23.29 137,096 -0.15(-0.64%)
Nov 17, 2011 23.73 23.83 23.34 23.44 146,579 -0.30(-1.26%)
Nov 16, 2011 23.98 24.19 23.73 23.74 62,728 -0.41(-1.70%)
Nov 15, 2011 23.89 24.26 23.83 24.15 52,931 +0.23(+0.96%)
Nov 14, 2011 24.01 24.09 23.86 23.92 122,589 -0.12(-0.50%)
Nov 11, 2011 23.82 24.07 23.75 24.04 91,099 +0.48(+2.04%)
Nov 10, 2011 23.77 23.77 23.36 23.56 119,230 -0.09(-0.38%)
Nov 09, 2011 23.94 24.06 23.59 23.65 179,561 -0.84(-3.43%)
Nov 08, 2011 24.34 24.51 24.05 24.49 204,720 +0.25(+1.03%)
Nov 07, 2011 24.32 24.36 23.90 24.24 121,645 -0.01(-0.04%)
Nov 04, 2011 24.12 24.30 23.91 24.25 126,985 -0.06(-0.25%)
Nov 03, 2011 24.07 24.34 23.70 24.31 285,613 +0.47(+1.97%)
Nov 02, 2011 23.87 24.04 23.68 23.84 77,347 +0.24(+1.02%)
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.