Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.29 24.21 23.92 24.21 9,443,705 +0.92(+3.95%)
Nov 29, 2011 23.26 23.34 23.17 23.29 4,221,990 +0.24(+1.06%)
Nov 28, 2011 23.01 23.13 22.94 23.04 3,967,887 +0.46(+2.02%)
Nov 25, 2011 22.66 22.87 22.58 22.58 2,409,513 -0.29(-1.26%)
Nov 23, 2011 23.04 23.08 22.83 22.87 3,756,368 -0.23(-1.01%)
Nov 22, 2011 23.10 23.16 22.89 23.11 9,843,268 -0.16(-0.68%)
Nov 21, 2011 23.21 23.35 23.09 23.27 4,620,912 -0.29(-1.25%)
Nov 18, 2011 23.84 23.86 23.55 23.56 3,415,967 -0.11(-0.48%)
Nov 17, 2011 23.96 23.99 23.54 23.67 4,056,490 -0.21(-0.87%)
Nov 16, 2011 24.03 24.21 23.88 23.88 3,323,155 -0.41(-1.70%)
Nov 15, 2011 24.29 24.40 24.17 24.29 3,510,649 +0.20(+0.84%)
Nov 14, 2011 24.15 24.27 24.03 24.09 2,238,404 -0.29(-1.21%)
Nov 11, 2011 24.26 24.49 24.23 24.39 2,967,513 +0.32(+1.33%)
Nov 10, 2011 24.03 24.12 23.75 24.07 5,154,509 +0.45(+1.89%)
Nov 09, 2011 23.87 23.90 23.46 23.62 6,843,475 -0.90(-3.68%)
Nov 08, 2011 24.38 24.54 24.24 24.52 7,028,677 +0.35(+1.44%)
Nov 07, 2011 23.97 24.18 23.87 24.17 4,483,170 -0.01(-0.02%)
Nov 04, 2011 24.27 24.35 23.98 24.18 6,257,157 -0.07(-0.27%)
Nov 03, 2011 23.91 24.27 23.66 24.24 6,557,221 +0.70(+2.96%)
Nov 02, 2011 23.54 23.75 23.46 23.55 5,923,218 -0.05(-0.20%)
Nov 01, 2011 23.48 23.83 23.46 23.60 8,584,001 -0.48(-1.99%)
Oct 31, 2011 24.22 24.55 24.07 24.07 6,338,366 -0.08(-0.31%)
Oct 28, 2011 24.10 24.20 23.96 24.15 4,410,980 +0.10(+0.40%)
Oct 27, 2011 24.13 24.17 23.70 24.05 7,186,778 -0.04(-0.18%)
Oct 26, 2011 24.15 24.20 23.76 24.10 6,548,776 +0.44(+1.86%)
Oct 25, 2011 23.76 23.90 23.60 23.65 5,700,306 -0.38(-1.59%)
Oct 24, 2011 23.77 24.07 23.76 24.04 5,679,974 -0.15(-0.62%)
Oct 21, 2011 24.04 24.19 23.95 24.19 6,573,450 +0.55(+2.34%)
Oct 20, 2011 23.68 23.72 23.43 23.63 4,797,157 +0.34(+1.48%)
Oct 19, 2011 23.47 23.53 23.21 23.29 3,951,925 -0.04(-0.16%)
Oct 18, 2011 23.17 23.51 22.95 23.33 4,596,511 +0.09(+0.39%)
Oct 17, 2011 23.40 23.42 23.22 23.24 3,794,138 -0.22(-0.94%)
Oct 14, 2011 23.38 23.54 23.37 23.46 4,647,479 -0.09(-0.39%)
Oct 13, 2011 23.05 23.55 22.97 23.55 7,278,274 +0.22(+0.94%)
Oct 12, 2011 23.38 23.54 23.28 23.33 11,694,389 +0.03(+0.14%)
Oct 11, 2011 23.26 23.38 23.18 23.29 4,734,754 -0.22(-0.94%)
Oct 10, 2011 23.35 23.53 23.35 23.51 5,038,147 +0.47(+2.03%)
Oct 07, 2011 23.06 23.22 22.90 23.05 7,284,937 +0.27(+1.20%)
Oct 06, 2011 22.66 22.77 22.54 22.77 8,049,970 +0.29(+1.29%)
Oct 05, 2011 22.13 22.50 22.06 22.48 6,024,468 +0.40(+1.83%)
Oct 04, 2011 21.79 22.09 21.54 22.08 7,990,824 +0.30(+1.36%)
Oct 03, 2011 21.95 22.16 21.78 21.78 6,084,369 -0.41(-1.84%)
Sep 30, 2011 22.18 22.51 22.06 22.19 4,789,088 -0.24(-1.08%)
Sep 29, 2011 22.82 22.91 22.18 22.43 7,082,241 -0.03(-0.14%)
Sep 28, 2011 22.79 22.87 22.41 22.47 4,401,281 -0.21(-0.92%)
Sep 27, 2011 22.62 22.91 22.57 22.68 4,373,523 +0.36(+1.61%)
Sep 26, 2011 22.14 22.32 21.90 22.32 6,234,418 +0.46(+2.09%)
Sep 23, 2011 21.61 21.86 21.57 21.86 5,002,006 +0.19(+0.89%)
Sep 22, 2011 21.56 21.73 21.46 21.67 5,678,865 -0.33(-1.51%)
Sep 21, 2011 22.34 22.50 21.99 22.00 6,164,740 -0.59(-2.62%)
Sep 20, 2011 22.43 22.74 22.31 22.59 6,560,006 +0.28(+1.25%)
Sep 19, 2011 21.79 22.40 21.71 22.31 9,099,620 +0.03(+0.12%)
Sep 16, 2011 22.17 22.33 22.07 22.28 7,877,087 +0.15(+0.68%)
Sep 15, 2011 22.10 22.26 21.98 22.13 4,559,366 +0.10(+0.44%)
Sep 14, 2011 21.89 22.09 21.65 22.04 6,922,335 +0.15(+0.69%)
Sep 13, 2011 21.91 22.06 21.74 21.89 4,529,131 -0.09(-0.42%)
Sep 12, 2011 21.62 21.99 21.61 21.98 5,429,533 -0.10(-0.44%)
Sep 09, 2011 22.46 22.46 21.97 22.07 8,735,010 -0.40(-1.77%)
Sep 08, 2011 22.48 22.76 22.40 22.47 3,774,124 -0.23(-0.99%)
Sep 07, 2011 22.42 22.70 22.40 22.70 2,811,956 +0.37(+1.64%)
Sep 06, 2011 22.11 22.34 21.85 22.33 7,292,027 -0.10(-0.46%)
Sep 02, 2011 22.49 22.69 22.29 22.43 5,706,137 -0.47(-2.04%)
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.