Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.36 24.36 24.09 24.09 6,609,360 -0.27(-1.12%)
Dec 29, 2011 24.14 24.48 24.12 24.36 8,538,916 +0.26(+1.07%)
Dec 28, 2011 24.48 24.50 24.07 24.11 6,828,264 -0.33(-1.37%)
Dec 27, 2011 24.25 24.50 24.13 24.44 6,446,672 +0.22(+0.90%)
Dec 23, 2011 23.82 24.23 23.69 24.23 7,165,328 +0.14(+0.57%)
Dec 21, 2011 23.96 24.32 23.57 24.09 25,002,900 +0.68(+2.91%)
Dec 20, 2011 23.62 23.98 23.22 23.41 17,939,572 +0.06(+0.27%)
Dec 19, 2011 23.48 23.54 23.27 23.34 8,756,728 -0.07(-0.31%)
Dec 16, 2011 23.70 23.77 23.39 23.42 12,788,516 -0.10(-0.44%)
Dec 15, 2011 23.86 23.93 23.35 23.52 10,584,060 -0.08(-0.33%)
Dec 14, 2011 23.74 23.93 23.44 23.60 9,455,324 -0.16(-0.69%)
Dec 13, 2011 24.28 24.45 23.60 23.76 10,713,964 -0.48(-1.96%)
Dec 12, 2011 24.34 24.44 23.95 24.24 10,850,900 -0.18(-0.75%)
Dec 09, 2011 23.87 24.56 23.82 24.42 12,423,136 +0.62(+2.63%)
Dec 08, 2011 23.90 24.12 23.75 23.80 9,392,348 -0.18(-0.74%)
Dec 07, 2011 24.20 24.25 23.82 23.97 11,209,200 -0.09(-0.37%)
Dec 06, 2011 24.30 24.31 23.99 24.06 6,943,960 -0.09(-0.36%)
Dec 05, 2011 24.18 24.37 23.98 24.15 8,839,088 +0.09(+0.36%)
Dec 02, 2011 23.95 24.18 23.88 24.06 9,465,844 +0.25(+1.05%)
Dec 01, 2011 23.84 24.09 23.63 23.81 9,560,240 -0.23(-0.97%)
Nov 30, 2011 24.27 24.38 23.73 24.05 13,448,572 +0.33(+1.38%)
Nov 29, 2011 23.82 23.86 23.58 23.72 11,016,736 -0.01(-0.04%)
Nov 28, 2011 23.01 23.96 22.98 23.73 15,442,476 +1.16(+5.13%)
Nov 25, 2011 22.66 22.96 22.57 22.57 3,475,800 -0.16(-0.71%)
Nov 23, 2011 22.68 22.99 22.62 22.73 7,470,632 -0.17(-0.76%)
Nov 22, 2011 22.80 23.16 22.75 22.91 7,652,912 +0.14(+0.63%)
Nov 21, 2011 22.91 23.04 22.45 22.77 7,354,388 -0.42(-1.82%)
Nov 18, 2011 23.16 23.37 22.86 23.19 9,440,908 +0.21(+0.94%)
Nov 17, 2011 23.28 23.42 22.73 22.97 9,035,184 -0.45(-1.93%)
Nov 16, 2011 23.79 23.88 23.39 23.43 8,849,936 -0.56(-2.34%)
Nov 15, 2011 23.82 24.15 23.67 23.99 7,013,756 +0.05(+0.21%)
Nov 14, 2011 23.96 24.22 23.80 23.94 6,849,268 -0.10(-0.42%)
Nov 11, 2011 23.69 24.10 23.61 24.04 8,108,136 +0.56(+2.37%)
Nov 10, 2011 23.36 23.64 23.14 23.48 9,393,636 +0.39(+1.69%)
Nov 09, 2011 23.37 23.51 22.90 23.09 11,706,536 -0.77(-3.21%)
Nov 08, 2011 23.60 23.91 23.43 23.86 9,659,228 +0.41(+1.73%)
Nov 07, 2011 23.63 23.82 23.36 23.45 8,687,064 -0.14(-0.61%)
Nov 04, 2011 23.80 24.00 23.40 23.59 8,239,472 -0.33(-1.36%)
Nov 03, 2011 24.04 24.06 23.39 23.92 10,792,872 +0.19(+0.78%)
Nov 02, 2011 23.91 23.95 23.52 23.73 11,624,508 +0.27(+1.13%)
Nov 01, 2011 23.38 23.86 23.36 23.47 10,651,200 -0.62(-2.56%)
Oct 31, 2011 23.94 24.42 23.89 24.09 12,228,196 -0.10(-0.41%)
Oct 28, 2011 23.91 24.23 23.73 24.19 12,221,660 +0.23(+0.96%)
Oct 27, 2011 24.04 24.12 23.86 23.96 15,449,024 +0.41(+1.72%)
Oct 26, 2011 23.66 23.75 23.18 23.55 9,555,268 +0.11(+0.49%)
Oct 25, 2011 23.53 23.84 23.37 23.44 9,489,032 -0.33(-1.39%)
Oct 24, 2011 23.59 23.98 23.53 23.77 13,173,876 +0.18(+0.76%)
Oct 21, 2011 23.20 23.59 23.13 23.59 12,383,636 +0.61(+2.68%)
Oct 20, 2011 22.91 23.11 22.67 22.97 8,445,192 +0.15(+0.66%)
Oct 19, 2011 22.92 23.12 22.77 22.82 8,566,288 -0.05(-0.21%)
Oct 18, 2011 22.65 23.08 22.00 22.87 11,126,032 +0.12(+0.51%)
Oct 17, 2011 23.07 23.22 22.68 22.75 8,205,540 -0.49(-2.10%)
Oct 14, 2011 23.14 23.30 22.98 23.24 8,571,040 +0.19(+0.82%)
Oct 13, 2011 22.86 23.12 22.73 23.05 8,464,584 +0.10(+0.46%)
Oct 12, 2011 22.58 23.12 22.49 22.95 14,055,576 +0.49(+2.16%)
Oct 11, 2011 22.45 22.68 22.36 22.46 8,687,400 -0.22(-0.96%)
Oct 10, 2011 22.45 22.72 22.34 22.68 8,208,140 +0.64(+2.92%)
Oct 07, 2011 22.32 22.47 21.90 22.04 10,361,812 -0.28(-1.27%)
Oct 06, 2011 22.23 22.45 22.19 22.32 10,583,180 +0.37(+1.69%)
Oct 05, 2011 21.48 22.06 21.33 21.95 14,786,624 +0.52(+2.41%)
Oct 04, 2011 20.39 21.48 20.25 21.43 13,765,700 +0.67(+3.23%)
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.