Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 23.45 23.80 23.29 23.60 263,415 -0.50(-2.07%)
Oct 31, 2011 24.29 24.45 24.08 24.10 178,129 -0.41(-1.67%)
Oct 28, 2011 24.45 24.61 24.36 24.51 313,933 +0.09(+0.37%)
Oct 27, 2011 24.37 24.64 24.07 24.42 522,140 +0.73(+3.08%)
Oct 26, 2011 23.88 23.93 23.32 23.69 611,308 +0.07(+0.30%)
Oct 25, 2011 24.08 24.08 23.57 23.62 403,432 -0.52(-2.15%)
Oct 24, 2011 23.74 24.20 23.73 24.14 966,205 +0.42(+1.77%)
Oct 21, 2011 23.60 23.78 23.43 23.72 931,869 +0.41(+1.76%)
Oct 20, 2011 23.30 23.35 23.00 23.31 325,698 +0.06(+0.26%)
Oct 19, 2011 23.66 23.76 23.23 23.25 353,217 -0.42(-1.77%)
Oct 18, 2011 23.43 23.87 23.09 23.67 208,282 +0.26(+1.11%)
Oct 17, 2011 23.75 23.82 23.38 23.41 122,852 -0.35(-1.47%)
Oct 14, 2011 23.67 23.79 23.50 23.76 234,570 +0.37(+1.58%)
Oct 13, 2011 23.21 23.47 23.09 23.39 373,986 +0.03(+0.13%)
Oct 12, 2011 23.37 23.62 23.34 23.36 876,538 +0.11(+0.47%)
Oct 11, 2011 23.00 23.42 23.00 23.25 166,966 +0.08(+0.35%)
Oct 10, 2011 22.87 23.18 22.79 23.17 74,512 +0.81(+3.62%)
Oct 07, 2011 22.74 22.74 22.25 22.36 285,121 -0.21(-0.93%)
Oct 06, 2011 22.36 22.57 22.33 22.57 246,074 +0.51(+2.31%)
Oct 05, 2011 21.64 22.12 21.41 22.06 290,230 +0.54(+2.51%)
Oct 04, 2011 20.81 21.62 20.54 21.52 1,169,098 +0.45(+2.13%)
Oct 03, 2011 21.81 22.09 21.07 21.07 854,364 -0.89(-4.04%)
Sep 30, 2011 22.28 22.47 21.95 21.96 205,660 -0.61(-2.70%)
Sep 29, 2011 23.21 23.21 22.10 22.57 164,230 -0.20(-0.88%)
Sep 28, 2011 23.41 23.55 22.77 22.77 151,954 -0.57(-2.44%)
Sep 27, 2011 23.63 23.83 23.26 23.34 132,482 +0.28(+1.21%)
Sep 26, 2011 22.88 23.11 22.30 23.06 391,521 +0.44(+1.95%)
Sep 23, 2011 22.32 22.70 22.29 22.62 218,968 +0.20(+0.89%)
Sep 22, 2011 22.48 22.79 22.07 22.42 507,476 -0.79(-3.40%)
Sep 21, 2011 23.90 23.92 23.21 23.21 171,521 -0.66(-2.76%)
Sep 20, 2011 24.16 24.42 23.87 23.87 96,565 -0.20(-0.83%)
Sep 19, 2011 23.72 24.21 23.63 24.07 49,418 -0.10(-0.41%)
Sep 16, 2011 24.16 24.36 23.95 24.17 79,874 +0.08(+0.33%)
Sep 15, 2011 24.17 24.17 23.82 24.09 52,205 +0.14(+0.58%)
Sep 14, 2011 23.63 24.19 23.26 23.95 170,869 +0.46(+1.96%)
Sep 13, 2011 23.13 23.57 23.07 23.49 285,925 +0.42(+1.82%)
Sep 12, 2011 22.65 23.13 22.55 23.07 297,601 +0.07(+0.30%)
Sep 09, 2011 23.42 23.90 22.84 23.00 133,347 -0.68(-2.87%)
Sep 08, 2011 23.76 24.05 23.61 23.68 198,974 -0.24(-1.00%)
Sep 07, 2011 23.57 23.93 23.55 23.92 198,253 +0.68(+2.93%)
Sep 06, 2011 22.72 23.26 22.51 23.24 142,037 -0.08(-0.34%)
Sep 02, 2011 23.42 23.61 23.20 23.32 174,105 -0.65(-2.71%)
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.