Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.48 25.60 25.12 25.30 1,619,578 +0.15(+0.60%)
Nov 29, 2011 25.24 25.27 24.77 25.15 966,075 +0.10(+0.40%)
Nov 28, 2011 25.25 25.37 24.78 25.05 1,295,582 +0.41(+1.66%)
Nov 25, 2011 24.72 25.07 24.50 24.64 353,813 -0.08(-0.32%)
Nov 23, 2011 25.02 25.24 24.31 24.72 2,015,943 -0.54(-2.14%)
Nov 22, 2011 25.03 25.49 24.80 25.26 1,262,964 +0.08(+0.32%)
Nov 21, 2011 24.81 25.29 24.75 25.18 1,482,564 -0.06(-0.24%)
Nov 18, 2011 25.52 25.62 25.00 25.24 1,578,064 -0.33(-1.29%)
Nov 17, 2011 25.55 25.72 25.13 25.57 12,890,153 -0.05(-0.20%)
Nov 16, 2011 25.30 25.84 25.06 25.62 1,141,003 +0.09(+0.35%)
Nov 15, 2011 25.73 26.01 25.31 25.53 822,575 -0.19(-0.74%)
Nov 14, 2011 25.65 26.25 24.74 25.72 1,319,917 -0.19(-0.73%)
Nov 11, 2011 26.48 26.52 25.85 25.91 332,360 -0.23(-0.88%)
Nov 10, 2011 26.37 26.74 26.05 26.14 451,173 -0.30(-1.13%)
Nov 09, 2011 26.56 26.94 26.23 26.44 539,538 -0.46(-1.71%)
Nov 08, 2011 26.37 26.99 26.05 26.90 531,786 +0.75(+2.87%)
Nov 07, 2011 25.92 26.20 25.50 26.15 284,690 +0.13(+0.50%)
Nov 04, 2011 26.20 26.46 25.86 26.02 630,155 -0.12(-0.46%)
Nov 03, 2011 26.05 26.73 25.91 26.14 853,297 -0.14(-0.53%)
Nov 02, 2011 27.11 27.37 26.26 26.28 752,592 -0.64(-2.38%)
Nov 01, 2011 27.55 27.99 26.60 26.92 1,724,508 -2.19(-7.52%)
Oct 31, 2011 28.44 29.93 27.29 29.11 992,579 +1.22(+4.37%)
Oct 28, 2011 28.13 28.78 27.83 27.89 392,505 -0.21(-0.75%)
Oct 27, 2011 28.99 29.00 28.06 28.10 774,227 -0.46(-1.61%)
Oct 26, 2011 27.67 28.80 27.67 28.56 401,176 +0.09(+0.32%)
Oct 25, 2011 28.43 28.60 28.00 28.47 305,957 -0.12(-0.42%)
Oct 24, 2011 27.83 28.80 27.71 28.59 378,019 +0.81(+2.92%)
Oct 21, 2011 28.19 28.26 27.62 27.78 222,158 -0.21(-0.75%)
Oct 20, 2011 27.49 28.37 27.40 27.99 351,766 +0.39(+1.41%)
Oct 19, 2011 27.53 27.69 27.14 27.60 317,665 +0.20(+0.73%)
Oct 18, 2011 27.55 27.69 26.93 27.40 399,196 -0.10(-0.36%)
Oct 17, 2011 28.04 28.24 27.20 27.50 269,726 -0.52(-1.86%)
Oct 14, 2011 27.90 28.36 27.20 28.02 409,646 +0.41(+1.48%)
Oct 13, 2011 27.09 27.80 27.00 27.61 259,357 +0.47(+1.73%)
Oct 12, 2011 27.01 27.42 26.87 27.14 324,146 +0.20(+0.74%)
Oct 11, 2011 27.15 27.45 26.87 26.94 313,335 -0.14(-0.52%)
Oct 10, 2011 27.50 27.88 26.54 27.08 641,745 +0.09(+0.33%)
Oct 07, 2011 28.37 28.49 26.87 26.99 499,345 -1.25(-4.43%)
Oct 06, 2011 28.25 28.71 27.48 28.24 516,986 -0.18(-0.63%)
Oct 05, 2011 28.24 28.54 27.53 28.42 590,559 +0.32(+1.14%)
Oct 04, 2011 26.03 28.11 25.80 28.10 623,551 +1.51(+5.68%)
Oct 03, 2011 27.40 27.82 26.27 26.59 660,026 -1.11(-4.01%)
Sep 30, 2011 27.32 28.33 26.66 27.70 2,321,157 -0.35(-1.25%)
Sep 29, 2011 29.18 29.40 27.16 28.05 642,422 -0.69(-2.40%)
Sep 28, 2011 28.80 29.13 28.12 28.74 589,951 -0.16(-0.55%)
Sep 27, 2011 29.59 29.85 28.43 28.90 809,696 -0.28(-0.96%)
Sep 26, 2011 28.38 29.35 28.31 29.18 994,220 +0.94(+3.33%)
Sep 23, 2011 27.32 28.43 26.94 28.24 577,359 +0.92(+3.37%)
Sep 22, 2011 26.61 27.87 25.95 27.32 1,027,357 -0.98(-3.46%)
Sep 21, 2011 28.25 28.89 28.00 28.30 775,721 +0.32(+1.14%)
Sep 20, 2011 27.45 28.90 27.10 27.98 1,091,613 +0.51(+1.86%)
Sep 19, 2011 26.41 28.14 26.13 27.47 835,742 +0.61(+2.27%)
Sep 16, 2011 26.17 26.93 25.80 26.86 642,182 +0.81(+3.13%)
Sep 15, 2011 25.80 26.25 25.60 26.05 437,618 +0.33(+1.26%)
Sep 14, 2011 25.18 25.87 25.14 25.72 589,716 +0.43(+1.70%)
Sep 13, 2011 25.34 25.70 25.10 25.29 349,520 +0.11(+0.44%)
Sep 12, 2011 25.00 25.81 25.00 25.18 469,293 +0.08(+0.32%)
Sep 09, 2011 26.04 26.04 25.00 25.10 787,318 -0.90(-3.46%)
Sep 08, 2011 26.45 26.70 25.87 26.00 721,373 -0.83(-3.09%)
Sep 07, 2011 27.08 27.29 26.63 26.83 713,893 -0.19(-0.70%)
Sep 06, 2011 25.74 27.24 25.46 27.02 1,518,040 +0.02(+0.07%)
Sep 02, 2011 26.98 27.68 26.50 27.00 975,783 +0.11(+0.41%)
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.