Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.86 24.96 24.82 24.84 2,024,049 -0.03(-0.11%)
Dec 29, 2011 24.72 24.89 24.61 24.86 2,539,956 +0.21(+0.86%)
Dec 28, 2011 24.90 24.90 24.65 24.65 2,673,185 -0.24(-0.98%)
Dec 27, 2011 24.82 24.95 24.66 24.90 1,240,305 +0.05(+0.20%)
Dec 23, 2011 24.82 24.94 24.78 24.85 2,224,554 +0.29(+1.17%)
Dec 21, 2011 24.50 24.60 24.40 24.56 3,548,968 -0.06(-0.24%)
Dec 20, 2011 24.48 24.70 24.48 24.62 5,616,665 +0.21(+0.87%)
Dec 19, 2011 24.47 24.68 24.37 24.41 4,329,598 -0.03(-0.11%)
Dec 16, 2011 24.46 24.58 24.39 24.43 5,198,146 -0.16(-0.66%)
Dec 15, 2011 24.58 24.71 24.46 24.60 4,334,880 +0.39(+1.60%)
Dec 14, 2011 24.18 24.31 24.16 24.21 5,635,057 -0.20(-0.80%)
Dec 13, 2011 24.54 24.73 24.30 24.41 4,766,599 +0.10(+0.40%)
Dec 12, 2011 24.62 24.62 24.22 24.31 4,485,864 +0.00(+0.00%)
Dec 09, 2011 24.22 24.41 24.22 24.31 4,128,271 -0.17(-0.71%)
Dec 08, 2011 24.73 24.76 24.44 24.48 4,227,090 -0.08(-0.33%)
Dec 07, 2011 24.46 24.68 24.26 24.56 4,580,365 +0.20(+0.80%)
Dec 06, 2011 24.21 24.45 24.19 24.37 3,264,694 +0.47(+1.96%)
Dec 05, 2011 24.22 24.23 23.78 23.90 6,128,080 -0.15(-0.61%)
Dec 02, 2011 24.11 24.17 23.99 24.05 4,034,172 -0.07(-0.27%)
Dec 01, 2011 24.23 24.30 24.00 24.11 4,212,254 -0.10(-0.40%)
Nov 30, 2011 23.29 24.21 23.92 24.21 9,442,072 +0.92(+3.95%)
Nov 29, 2011 23.26 23.35 23.18 23.29 4,221,260 +0.24(+1.06%)
Nov 28, 2011 23.01 23.13 22.94 23.05 3,967,201 +0.46(+2.02%)
Nov 25, 2011 22.66 22.87 22.59 22.59 2,409,096 -0.29(-1.26%)
Nov 23, 2011 23.04 23.09 22.83 22.88 3,755,718 -0.23(-1.01%)
Nov 22, 2011 23.11 23.17 22.89 23.11 9,841,566 -0.16(-0.68%)
Nov 21, 2011 23.21 23.36 23.09 23.27 4,620,113 -0.29(-1.25%)
Nov 18, 2011 23.84 23.86 23.56 23.56 3,415,377 -0.11(-0.48%)
Nov 17, 2011 23.97 23.99 23.55 23.68 4,055,788 -0.21(-0.87%)
Nov 16, 2011 24.03 24.22 23.88 23.88 3,322,580 -0.41(-1.70%)
Nov 15, 2011 24.30 24.40 24.17 24.30 3,510,042 +0.20(+0.84%)
Nov 14, 2011 24.15 24.27 24.03 24.10 2,238,017 -0.29(-1.20%)
Nov 11, 2011 24.27 24.49 24.24 24.39 2,966,999 +0.32(+1.33%)
Nov 10, 2011 24.03 24.12 23.76 24.07 5,153,618 +0.45(+1.89%)
Nov 09, 2011 23.88 23.91 23.46 23.62 6,842,292 -0.90(-3.68%)
Nov 08, 2011 24.38 24.54 24.24 24.53 7,027,462 +0.35(+1.44%)
Nov 07, 2011 23.97 24.19 23.87 24.18 4,482,395 -0.01(-0.02%)
Nov 04, 2011 24.27 24.36 23.98 24.18 6,256,075 -0.07(-0.27%)
Nov 03, 2011 23.92 24.28 23.67 24.25 6,556,087 +0.70(+2.96%)
Nov 02, 2011 23.54 23.76 23.46 23.55 5,922,194 -0.05(-0.20%)
Nov 01, 2011 23.49 23.83 23.46 23.60 8,582,517 -0.48(-1.99%)
Oct 31, 2011 24.22 24.56 24.08 24.08 6,337,270 -0.08(-0.31%)
Oct 28, 2011 24.10 24.21 23.96 24.15 4,410,218 +0.10(+0.40%)
Oct 27, 2011 24.13 24.17 23.70 24.06 7,185,536 -0.04(-0.18%)
Oct 26, 2011 24.15 24.20 23.76 24.10 6,547,644 +0.44(+1.86%)
Oct 25, 2011 23.76 23.90 23.60 23.66 5,699,321 -0.38(-1.59%)
Oct 24, 2011 23.77 24.07 23.76 24.04 5,678,992 -0.15(-0.62%)
Oct 21, 2011 24.04 24.19 23.95 24.19 6,572,314 +0.55(+2.34%)
Oct 20, 2011 23.68 23.73 23.44 23.64 4,796,328 +0.34(+1.48%)
Oct 19, 2011 23.48 23.54 23.21 23.29 3,951,242 -0.04(-0.16%)
Oct 18, 2011 23.17 23.52 22.95 23.33 4,595,717 +0.09(+0.39%)
Oct 17, 2011 23.41 23.43 23.22 23.24 3,793,482 -0.22(-0.94%)
Oct 14, 2011 23.38 23.55 23.37 23.46 4,646,675 -0.09(-0.39%)
Oct 13, 2011 23.06 23.55 22.97 23.55 7,277,016 +0.22(+0.95%)
Oct 12, 2011 23.38 23.55 23.29 23.33 11,692,367 +0.03(+0.14%)
Oct 11, 2011 23.26 23.38 23.19 23.30 4,733,935 -0.22(-0.94%)
Oct 10, 2011 23.35 23.54 23.35 23.52 5,037,276 +0.47(+2.03%)
Oct 07, 2011 23.07 23.22 22.90 23.05 7,283,678 +0.27(+1.20%)
Oct 06, 2011 22.66 22.78 22.55 22.78 8,048,578 +0.29(+1.29%)
Oct 05, 2011 22.14 22.50 22.06 22.49 6,023,427 +0.40(+1.83%)
Oct 04, 2011 21.79 22.09 21.55 22.08 7,989,443 +0.30(+1.36%)
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.