Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.11 30.00 28.11 29.50 276,068 +1.06(+3.73%)
Jan 30, 2012 28.63 29.00 28.09 28.44 210,893 -0.91(-3.10%)
Jan 27, 2012 26.58 29.64 25.69 29.35 200,086 +2.73(+10.26%)
Jan 26, 2012 27.00 27.00 25.54 26.62 90,261 -0.21(-0.78%)
Jan 25, 2012 27.34 27.34 26.51 26.83 175,244 -0.54(-1.97%)
Jan 24, 2012 27.81 28.36 27.27 27.37 146,201 -1.09(-3.83%)
Jan 23, 2012 27.85 29.64 27.85 28.46 357,309 +0.62(+2.23%)
Jan 20, 2012 27.61 27.94 27.59 27.84 303,445 +0.14(+0.51%)
Jan 19, 2012 27.81 27.97 27.50 27.70 80,589 -0.07(-0.25%)
Jan 18, 2012 26.88 27.85 26.45 27.77 268,046 +0.67(+2.47%)
Jan 17, 2012 26.00 28.24 25.99 27.10 389,464 -0.24(-0.88%)
Jan 13, 2012 26.36 27.99 26.30 27.34 184,859 +0.15(+0.55%)
Jan 12, 2012 25.50 27.95 25.16 27.19 297,910 +0.94(+3.58%)
Jan 11, 2012 24.69 26.25 24.13 26.25 233,496 +1.40(+5.63%)
Jan 10, 2012 23.22 24.87 23.08 24.85 173,135 +1.82(+7.90%)
Jan 09, 2012 23.04 23.10 22.76 23.03 56,611 -0.01(-0.04%)
Jan 06, 2012 22.85 23.42 22.80 23.04 107,698 +0.04(+0.17%)
Jan 05, 2012 22.86 23.06 22.55 23.00 86,769 -0.01(-0.04%)
Jan 04, 2012 22.84 23.26 22.54 23.01 48,096 +0.53(+2.36%)
Dec 30, 2011 22.43 22.97 22.40 22.48 66,523 -0.52(-2.26%)
Dec 29, 2011 23.00 23.44 22.90 23.00 79,264 -0.04(-0.17%)
Dec 28, 2011 23.68 23.68 22.65 23.04 30,282 -0.40(-1.71%)
Dec 27, 2011 22.90 23.44 22.63 23.44 96,347 +0.62(+2.72%)
Dec 23, 2011 23.39 23.50 22.67 22.82 19,497 -0.31(-1.34%)
Dec 21, 2011 22.96 23.40 22.96 23.13 27,087 -0.09(-0.39%)
Dec 20, 2011 22.94 23.30 22.33 23.22 102,853 +0.46(+2.02%)
Dec 19, 2011 23.02 23.02 22.00 22.76 95,931 -0.26(-1.13%)
Dec 16, 2011 23.94 24.47 22.77 23.02 131,713 -0.66(-2.79%)
Dec 15, 2011 22.37 23.84 22.31 23.68 72,634 +1.55(+7.00%)
Dec 14, 2011 22.50 22.55 21.41 22.13 114,263 -0.46(-2.04%)
Dec 13, 2011 24.22 24.49 22.55 22.59 47,699 -1.25(-5.24%)
Dec 12, 2011 24.20 24.49 23.06 23.84 78,660 -0.93(-3.75%)
Dec 09, 2011 24.00 24.88 24.00 24.77 68,352 -0.03(-0.12%)
Dec 08, 2011 24.60 25.25 23.55 24.80 147,140 +0.20(+0.81%)
Dec 07, 2011 23.01 24.70 23.01 24.60 202,250 +1.47(+6.36%)
Dec 06, 2011 22.94 23.39 22.55 23.13 127,561 +0.05(+0.22%)
Dec 05, 2011 22.38 23.26 22.02 23.08 122,405 +1.02(+4.62%)
Dec 02, 2011 21.88 22.73 21.22 22.06 319,092 +0.43(+1.99%)
Dec 01, 2011 22.35 22.35 21.56 21.63 181,665 -0.76(-3.39%)
Nov 30, 2011 23.00 23.00 22.11 22.39 147,361 +0.14(+0.63%)
Nov 29, 2011 22.57 23.00 22.07 22.25 136,721 -0.47(-2.07%)
Nov 28, 2011 23.39 23.86 22.60 22.72 116,334 +0.13(+0.58%)
Nov 25, 2011 22.69 23.14 22.59 22.59 19,584 -0.22(-0.96%)
Nov 23, 2011 22.95 23.04 22.68 22.81 126,814 -0.23(-1.00%)
Nov 22, 2011 23.59 24.12 22.65 23.04 293,035 -0.48(-2.04%)
Nov 21, 2011 25.50 25.62 22.55 23.52 778,083 -3.53(-13.05%)
Nov 18, 2011 28.09 28.49 26.02 27.05 157,027 -1.01(-3.60%)
Nov 17, 2011 29.42 29.47 28.03 28.06 67,177 -1.11(-3.81%)
Nov 16, 2011 29.00 29.45 28.57 29.17 40,092 -0.28(-0.95%)
Nov 15, 2011 28.19 29.66 28.16 29.45 32,253 +0.88(+3.08%)
Nov 14, 2011 29.85 30.66 28.41 28.57 104,158 -1.50(-4.99%)
Nov 11, 2011 30.14 31.09 29.79 30.07 49,789 +0.09(+0.30%)
Nov 10, 2011 30.01 30.89 29.56 29.98 33,098 +0.64(+2.18%)
Nov 09, 2011 31.38 31.46 29.27 29.34 85,778 -3.01(-9.30%)
Nov 08, 2011 32.90 32.95 32.00 32.35 40,772 -0.17(-0.52%)
Nov 07, 2011 32.83 33.00 32.05 32.52 83,909 -0.11(-0.34%)
Nov 04, 2011 30.06 33.48 29.80 32.63 135,644 +2.38(+7.87%)
Nov 03, 2011 30.85 33.41 28.78 30.25 564,278 +2.79(+10.16%)
Nov 02, 2011 27.60 27.90 26.51 27.46 95,738 +0.83(+3.12%)
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.