Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.31 24.40 24.27 24.28 2,070,143 -0.03(-0.11%)
Dec 29, 2011 24.17 24.34 24.07 24.31 2,597,799 +0.21(+0.86%)
Dec 28, 2011 24.34 24.34 24.10 24.10 2,734,062 -0.24(-0.98%)
Dec 27, 2011 24.27 24.40 24.11 24.34 1,268,551 +0.05(+0.20%)
Dec 23, 2011 24.27 24.38 24.23 24.29 2,275,215 +0.28(+1.17%)
Dec 21, 2011 23.96 24.05 23.85 24.01 3,629,790 -0.06(-0.24%)
Dec 20, 2011 23.94 24.15 23.93 24.07 5,744,576 +0.21(+0.87%)
Dec 19, 2011 23.93 24.13 23.83 23.86 4,428,197 -0.03(-0.11%)
Dec 16, 2011 23.91 24.03 23.84 23.89 5,316,525 -0.16(-0.66%)
Dec 15, 2011 24.03 24.16 23.91 24.05 4,433,600 +0.38(+1.60%)
Dec 14, 2011 23.64 23.77 23.62 23.67 5,763,387 -0.19(-0.80%)
Dec 13, 2011 24.00 24.18 23.76 23.86 4,875,151 +0.10(+0.40%)
Dec 12, 2011 24.07 24.07 23.68 23.77 4,588,022 +0.00(+0.00%)
Dec 09, 2011 23.68 23.87 23.68 23.77 4,222,286 -0.17(-0.71%)
Dec 08, 2011 24.18 24.21 23.90 23.94 4,323,355 -0.08(-0.33%)
Dec 07, 2011 23.91 24.13 23.72 24.02 4,684,675 +0.19(+0.80%)
Dec 06, 2011 23.67 23.91 23.65 23.83 3,339,042 +0.46(+1.96%)
Dec 05, 2011 23.68 23.69 23.25 23.37 6,267,637 -0.14(-0.61%)
Dec 02, 2011 23.57 23.63 23.46 23.51 4,126,044 -0.06(-0.27%)
Dec 01, 2011 23.69 23.76 23.47 23.58 4,308,182 -0.10(-0.40%)
Nov 30, 2011 22.77 23.67 23.39 23.67 9,657,100 +0.90(+3.95%)
Nov 29, 2011 22.75 22.83 22.66 22.77 4,317,393 +0.24(+1.06%)
Nov 28, 2011 22.50 22.62 22.43 22.53 4,057,547 +0.45(+2.02%)
Nov 25, 2011 22.16 22.36 22.09 22.09 2,463,960 -0.28(-1.26%)
Nov 23, 2011 22.53 22.57 22.33 22.37 3,841,249 -0.23(-1.01%)
Nov 22, 2011 22.59 22.65 22.38 22.60 10,065,691 -0.15(-0.68%)
Nov 21, 2011 22.69 22.84 22.58 22.75 4,725,328 -0.29(-1.25%)
Nov 18, 2011 23.31 23.33 23.03 23.04 3,493,157 -0.11(-0.48%)
Nov 17, 2011 23.43 23.46 23.02 23.15 4,148,152 -0.20(-0.87%)
Nov 16, 2011 23.50 23.68 23.35 23.35 3,398,247 -0.40(-1.70%)
Nov 15, 2011 23.76 23.86 23.63 23.76 3,589,977 +0.20(+0.84%)
Nov 14, 2011 23.61 23.73 23.50 23.56 2,288,984 -0.29(-1.21%)
Nov 11, 2011 23.73 23.95 23.70 23.85 3,034,568 +0.31(+1.33%)
Nov 10, 2011 23.50 23.59 23.23 23.53 5,270,983 +0.44(+1.89%)
Nov 09, 2011 23.35 23.37 22.94 23.10 6,998,114 -0.88(-3.68%)
Nov 08, 2011 23.84 24.00 23.70 23.98 7,187,501 +0.34(+1.44%)
Nov 07, 2011 23.44 23.65 23.34 23.64 4,584,474 -0.01(-0.02%)
Nov 04, 2011 23.73 23.81 23.45 23.65 6,398,548 -0.06(-0.27%)
Nov 03, 2011 23.38 23.74 23.14 23.71 6,705,391 +0.68(+2.96%)
Nov 02, 2011 23.02 23.23 22.94 23.03 6,057,062 -0.05(-0.20%)
Nov 01, 2011 22.96 23.30 22.94 23.07 8,777,973 -0.47(-1.99%)
Oct 31, 2011 23.68 24.01 23.54 23.54 6,481,594 -0.07(-0.31%)
Oct 28, 2011 23.56 23.67 23.43 23.62 4,510,655 +0.09(+0.40%)
Oct 27, 2011 23.59 23.64 23.17 23.52 7,349,177 -0.04(-0.18%)
Oct 26, 2011 23.62 23.66 23.23 23.56 6,696,758 +0.43(+1.86%)
Oct 25, 2011 23.23 23.37 23.07 23.13 5,829,116 -0.37(-1.59%)
Oct 24, 2011 23.24 23.54 23.23 23.51 5,808,324 -0.15(-0.62%)
Oct 21, 2011 23.51 23.65 23.42 23.65 6,721,990 +0.54(+2.34%)
Oct 20, 2011 23.15 23.20 22.92 23.11 4,905,559 +0.34(+1.48%)
Oct 19, 2011 22.95 23.01 22.70 22.77 4,041,226 -0.04(-0.16%)
Oct 18, 2011 22.65 23.00 22.44 22.81 4,700,379 +0.09(+0.39%)
Oct 17, 2011 22.88 22.91 22.71 22.72 3,879,874 -0.22(-0.94%)
Oct 14, 2011 22.86 23.02 22.85 22.94 4,752,497 -0.09(-0.39%)
Oct 13, 2011 22.54 23.03 22.46 23.03 7,442,741 +0.22(+0.94%)
Oct 12, 2011 22.86 23.02 22.77 22.81 11,958,646 +0.03(+0.14%)
Oct 11, 2011 22.74 22.86 22.67 22.78 4,841,745 -0.22(-0.94%)
Oct 10, 2011 22.83 23.01 22.83 23.00 5,151,994 +0.46(+2.03%)
Oct 07, 2011 22.55 22.71 22.39 22.54 7,449,554 +0.27(+1.20%)
Oct 06, 2011 22.16 22.27 22.04 22.27 8,231,875 +0.28(+1.29%)
Oct 05, 2011 21.64 22.00 21.57 21.99 6,160,603 +0.39(+1.83%)
Oct 04, 2011 21.31 21.60 21.07 21.59 8,171,392 +0.29(+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.