Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.65 24.73 24.60 24.65 408,523 +0.04(+0.17%)
Dec 29, 2011 24.51 24.66 24.47 24.60 534,523 +0.16(+0.64%)
Dec 28, 2011 24.69 24.69 24.42 24.45 587,277 -0.20(-0.80%)
Dec 27, 2011 24.42 24.70 24.38 24.65 627,447 +0.11(+0.47%)
Dec 23, 2011 24.49 24.56 24.30 24.53 524,067 +0.31(+1.29%)
Dec 21, 2011 24.29 24.32 24.02 24.22 1,007,767 -0.08(-0.34%)
Dec 20, 2011 24.23 24.43 24.20 24.30 884,710 +0.41(+1.71%)
Dec 19, 2011 24.10 24.10 23.77 23.89 950,048 -0.11(-0.44%)
Dec 16, 2011 23.94 24.04 23.80 24.00 1,114,658 +0.20(+0.83%)
Dec 15, 2011 23.81 24.01 23.56 23.80 1,075,380 +0.16(+0.69%)
Dec 14, 2011 23.69 23.88 23.54 23.64 743,951 -0.14(-0.59%)
Dec 13, 2011 24.10 24.32 23.61 23.78 606,684 -0.12(-0.51%)
Dec 12, 2011 24.08 24.12 23.72 23.90 756,113 -0.44(-1.82%)
Dec 09, 2011 23.93 24.43 23.93 24.34 736,501 +0.54(+2.27%)
Dec 08, 2011 24.20 24.25 23.74 23.80 833,568 -0.50(-2.06%)
Dec 07, 2011 24.22 24.41 24.09 24.30 1,950,586 +0.02(+0.07%)
Dec 06, 2011 24.23 24.49 24.18 24.29 1,005,081 +0.02(+0.07%)
Dec 05, 2011 24.16 24.49 24.06 24.27 950,139 +0.39(+1.65%)
Dec 02, 2011 24.10 24.28 23.86 23.88 1,147,915 -0.02(-0.10%)
Dec 01, 2011 24.13 24.36 23.88 23.90 1,252,844 -0.26(-1.08%)
Nov 30, 2011 23.92 24.18 23.83 24.16 1,393,577 +0.90(+3.87%)
Nov 29, 2011 23.29 23.49 23.22 23.26 881,914 +0.04(+0.18%)
Nov 28, 2011 23.22 23.36 23.06 23.22 959,136 +0.59(+2.61%)
Nov 25, 2011 22.55 22.88 22.55 22.63 294,230 +0.07(+0.33%)
Nov 23, 2011 22.84 22.89 22.55 22.56 675,729 -0.47(-2.03%)
Nov 22, 2011 22.79 23.27 22.79 23.02 1,258,480 +0.25(+1.12%)
Nov 21, 2011 22.60 22.91 22.52 22.77 771,174 -0.16(-0.68%)
Nov 18, 2011 23.00 23.21 22.89 22.93 1,002,713 -0.02(-0.07%)
Nov 17, 2011 23.24 23.44 22.81 22.94 951,329 -0.39(-1.65%)
Nov 16, 2011 23.33 23.69 23.14 23.33 736,572 -0.23(-0.97%)
Nov 15, 2011 23.29 23.62 23.28 23.56 779,807 +0.16(+0.66%)
Nov 14, 2011 23.49 23.68 23.24 23.40 587,240 -0.25(-1.04%)
Nov 11, 2011 23.50 23.75 23.45 23.65 549,883 +0.45(+1.94%)
Nov 10, 2011 23.30 23.46 23.07 23.20 1,148,030 +0.11(+0.46%)
Nov 09, 2011 23.26 23.55 22.87 23.09 1,450,501 -0.71(-2.97%)
Nov 08, 2011 23.56 23.84 23.35 23.80 1,241,777 +0.30(+1.28%)
Nov 07, 2011 23.32 23.54 23.11 23.50 1,016,015 +0.20(+0.84%)
Nov 04, 2011 22.67 23.30 22.67 23.30 1,820,584 +0.34(+1.49%)
Nov 03, 2011 22.80 23.02 22.66 22.96 1,151,353 +0.30(+1.33%)
Nov 02, 2011 22.85 22.88 22.46 22.66 1,183,450 +0.18(+0.79%)
Nov 01, 2011 22.33 22.72 22.11 22.48 2,712,111 -0.36(-1.57%)
Oct 31, 2011 22.97 23.14 22.83 22.84 1,240,940 -0.32(-1.37%)
Oct 28, 2011 23.20 23.33 23.02 23.15 1,502,942 -0.07(-0.28%)
Oct 27, 2011 23.32 23.50 22.69 23.22 2,665,961 +0.46(+2.00%)
Oct 26, 2011 23.78 24.11 22.22 22.76 5,469,894 -2.83(-11.05%)
Oct 25, 2011 25.92 25.92 25.52 25.59 1,077,263 -0.40(-1.53%)
Oct 24, 2011 25.63 26.13 25.61 25.99 637,515 +0.33(+1.30%)
Oct 21, 2011 25.19 25.66 25.10 25.66 1,152,057 +0.70(+2.80%)
Oct 20, 2011 24.96 25.05 24.49 24.96 931,469 +0.01(+0.03%)
Oct 19, 2011 25.17 25.33 24.84 24.95 1,198,631 -0.20(-0.78%)
Oct 18, 2011 24.51 25.25 24.41 25.14 1,204,127 +0.56(+2.28%)
Oct 17, 2011 25.04 25.07 24.51 24.58 705,880 -0.58(-2.29%)
Oct 14, 2011 25.15 25.23 24.97 25.16 822,303 +0.27(+1.08%)
Oct 13, 2011 24.79 24.93 24.50 24.89 755,901 -0.03(-0.13%)
Oct 12, 2011 24.84 25.18 24.71 24.93 829,089 +0.21(+0.85%)
Oct 11, 2011 24.60 24.79 24.52 24.71 768,574 +0.00(+0.00%)
Oct 10, 2011 24.43 24.71 24.32 24.71 876,939 +0.65(+2.70%)
Oct 07, 2011 24.47 24.47 23.88 24.06 1,215,095 -0.32(-1.33%)
Oct 06, 2011 24.10 24.41 24.10 24.39 758,945 +0.32(+1.32%)
Oct 05, 2011 23.80 24.15 23.58 24.07 1,175,374 +0.29(+1.23%)
Oct 04, 2011 22.63 23.78 22.26 23.78 1,788,212 +0.84(+3.68%)
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.