Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.95 22.95 22.48 22.64 664,916 -0.11(-0.48%)
Jan 30, 2012 22.50 22.76 22.29 22.75 613,234 +0.25(+1.11%)
Jan 27, 2012 22.55 22.94 22.40 22.50 553,899 -0.20(-0.88%)
Jan 26, 2012 23.02 23.20 22.60 22.70 692,408 -0.10(-0.44%)
Jan 25, 2012 22.20 22.90 22.12 22.80 794,254 +0.68(+3.07%)
Jan 24, 2012 22.74 22.75 22.06 22.12 795,118 -0.51(-2.25%)
Jan 23, 2012 22.55 22.85 22.44 22.63 828,211 +0.37(+1.66%)
Jan 20, 2012 22.80 22.80 22.25 22.26 1,197,755 -0.59(-2.58%)
Jan 19, 2012 23.50 23.54 22.80 22.85 1,111,977 -0.51(-2.18%)
Jan 18, 2012 23.15 23.64 23.00 23.36 1,240,139 +0.21(+0.91%)
Jan 17, 2012 24.13 24.17 23.00 23.15 1,931,515 -0.75(-3.14%)
Jan 16, 2012 24.49 24.49 23.64 23.90 269,713 -0.60(-2.45%)
Jan 13, 2012 24.47 24.53 24.09 24.50 621,073 +0.04(+0.16%)
Jan 12, 2012 25.05 25.05 24.46 24.46 870,498 -0.64(-2.55%)
Jan 11, 2012 25.47 25.66 24.99 25.10 793,275 -0.53(-2.07%)
Jan 10, 2012 25.90 26.10 25.14 25.63 422,080 +0.02(+0.08%)
Jan 09, 2012 25.99 26.00 25.41 25.61 319,858 -0.26(-1.01%)
Jan 06, 2012 26.70 26.76 25.87 25.87 286,594 -0.73(-2.74%)
Jan 05, 2012 26.41 26.65 26.36 26.60 247,945 +0.01(+0.04%)
Jan 04, 2012 26.77 26.79 26.42 26.59 299,366 +0.52(+1.99%)
Dec 30, 2011 26.26 26.34 26.05 26.07 105,344 -0.10(-0.38%)
Dec 29, 2011 25.92 26.19 25.80 26.17 152,356 +0.24(+0.93%)
Dec 28, 2011 26.22 26.22 25.69 25.93 107,306 -0.35(-1.33%)
Dec 23, 2011 26.34 26.28 26.28 26.28 229,681 +0.70(+2.74%)
Dec 21, 2011 25.85 26.05 25.30 25.58 638,974 -0.43(-1.65%)
Dec 20, 2011 25.92 26.31 25.80 26.01 376,446 +0.40(+1.56%)
Dec 19, 2011 26.74 26.86 25.57 25.61 630,263 -0.97(-3.65%)
Dec 16, 2011 25.81 26.66 25.49 26.58 845,405 +1.06(+4.15%)
Dec 15, 2011 25.13 25.79 25.01 25.52 485,546 +0.48(+1.92%)
Dec 14, 2011 25.00 25.44 24.92 25.04 560,748 -0.15(-0.60%)
Dec 13, 2011 25.64 25.80 25.13 25.19 399,069 -0.48(-1.87%)
Dec 12, 2011 26.24 26.28 25.56 25.67 319,459 -0.77(-2.91%)
Dec 09, 2011 26.51 26.73 26.35 26.44 499,392 +0.07(+0.27%)
Dec 08, 2011 26.88 26.88 26.16 26.37 321,076 -0.62(-2.30%)
Dec 07, 2011 27.19 27.19 26.60 26.99 300,153 -0.01(-0.04%)
Dec 06, 2011 27.12 27.13 26.61 27.00 312,988 -0.03(-0.11%)
Dec 05, 2011 27.02 27.48 27.02 27.03 223,191 +0.03(+0.11%)
Dec 02, 2011 26.61 27.20 26.61 27.00 313,048 +0.22(+0.82%)
Dec 01, 2011 26.45 26.98 26.44 26.78 226,546 +0.05(+0.19%)
Nov 30, 2011 26.50 26.73 26.23 26.73 469,683 +0.40(+1.52%)
Nov 29, 2011 25.58 26.55 25.58 26.33 609,052 +0.81(+3.17%)
Nov 28, 2011 25.75 25.77 25.44 25.52 286,032 +0.49(+1.96%)
Nov 25, 2011 24.79 25.28 24.58 25.03 201,751 +0.27(+1.09%)
Nov 24, 2011 24.89 25.29 24.76 24.76 69,107 -0.09(-0.36%)
Nov 23, 2011 25.30 25.32 24.85 24.85 939,009 -0.56(-2.20%)
Nov 22, 2011 25.88 25.88 25.31 25.41 242,023 -0.22(-0.86%)
Nov 21, 2011 25.30 25.69 25.06 25.63 241,423 -0.11(-0.43%)
Nov 18, 2011 25.78 26.04 25.51 25.74 310,994 +0.15(+0.59%)
Nov 17, 2011 26.18 26.30 25.35 25.59 286,331 -0.57(-2.18%)
Nov 16, 2011 25.91 26.74 25.91 26.16 353,676 +0.16(+0.62%)
Nov 15, 2011 26.01 26.17 25.80 26.00 335,130 -0.12(-0.46%)
Nov 14, 2011 26.18 26.37 26.00 26.12 367,172 -0.19(-0.72%)
Nov 11, 2011 26.40 26.40 26.22 26.31 105,807 +0.03(+0.11%)
Nov 10, 2011 26.10 26.48 26.10 26.28 476,658 +0.37(+1.43%)
Nov 09, 2011 26.01 26.37 25.90 25.91 766,607 -0.62(-2.34%)
Nov 08, 2011 26.25 26.60 26.00 26.53 586,680 +0.36(+1.38%)
Nov 07, 2011 26.00 26.26 26.00 26.17 323,575 +0.05(+0.19%)
Nov 04, 2011 26.37 26.40 26.03 26.12 503,052 -0.35(-1.32%)
Nov 03, 2011 26.18 26.58 25.72 26.47 403,324 +0.70(+2.72%)
Nov 02, 2011 25.91 25.92 25.59 25.77 412,929 +0.04(+0.16%)
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.