Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.38 26.40 26.04 26.04 125,410 -0.34(-1.29%)
Dec 29, 2011 26.17 26.51 26.16 26.38 73,545 +0.21(+0.80%)
Dec 28, 2011 26.71 26.74 26.00 26.17 107,172 -0.54(-2.02%)
Dec 27, 2011 26.54 26.87 26.32 26.71 57,529 +0.04(+0.15%)
Dec 23, 2011 26.83 26.83 26.55 26.67 42,188 +0.24(+0.91%)
Dec 21, 2011 26.41 26.51 26.21 26.43 122,896 +0.07(+0.27%)
Dec 20, 2011 26.05 26.49 26.00 26.36 152,324 +0.71(+2.77%)
Dec 19, 2011 25.80 26.22 25.62 25.65 131,020 -0.02(-0.08%)
Dec 16, 2011 25.96 26.41 25.25 25.67 565,934 -0.20(-0.77%)
Dec 15, 2011 25.79 25.99 25.54 25.87 114,902 +0.39(+1.53%)
Dec 14, 2011 25.50 25.88 25.38 25.48 149,655 -0.27(-1.05%)
Dec 13, 2011 26.25 26.43 25.64 25.75 260,532 -0.27(-1.04%)
Dec 12, 2011 25.94 26.09 25.59 26.02 117,200 -0.25(-0.95%)
Dec 09, 2011 25.61 26.49 25.61 26.27 157,697 +0.69(+2.70%)
Dec 08, 2011 25.97 26.00 25.58 25.58 148,946 -0.57(-2.18%)
Dec 07, 2011 25.57 26.21 25.26 26.15 161,919 +0.48(+1.87%)
Dec 06, 2011 25.67 26.33 25.51 25.67 78,097 -0.01(-0.04%)
Dec 05, 2011 25.66 26.01 25.44 25.68 179,188 +0.41(+1.62%)
Dec 02, 2011 26.08 26.08 25.03 25.27 168,603 -0.47(-1.83%)
Dec 01, 2011 25.92 26.19 25.69 25.74 189,957 -0.34(-1.30%)
Nov 30, 2011 25.21 26.10 25.14 26.08 329,971 +1.71(+7.02%)
Nov 29, 2011 24.49 24.50 24.20 24.37 150,150 -0.05(-0.20%)
Nov 28, 2011 24.04 24.45 23.83 24.42 167,972 +1.05(+4.49%)
Nov 25, 2011 24.01 24.15 23.36 23.37 62,162 -0.75(-3.11%)
Nov 23, 2011 24.49 24.54 24.11 24.12 139,964 -0.57(-2.31%)
Nov 22, 2011 24.59 25.10 24.48 24.69 124,995 -0.03(-0.12%)
Nov 21, 2011 25.02 25.13 24.71 24.72 126,086 -0.72(-2.83%)
Nov 18, 2011 24.96 25.48 24.91 25.44 145,235 +0.51(+2.05%)
Nov 17, 2011 24.77 25.13 24.72 24.93 154,096 +0.17(+0.69%)
Nov 16, 2011 24.98 25.12 24.65 24.76 139,938 -0.45(-1.79%)
Nov 15, 2011 24.79 25.34 24.61 25.21 109,128 +0.31(+1.24%)
Nov 14, 2011 25.40 25.40 24.59 24.90 131,189 -0.60(-2.35%)
Nov 11, 2011 25.11 25.55 25.11 25.50 102,913 +0.58(+2.33%)
Nov 10, 2011 25.04 25.04 24.66 24.92 127,597 +0.23(+0.93%)
Nov 09, 2011 25.12 25.34 24.64 24.69 189,583 -1.01(-3.93%)
Nov 08, 2011 25.74 25.74 24.87 25.70 188,920 +0.15(+0.59%)
Nov 07, 2011 25.26 25.61 25.06 25.55 236,754 +0.27(+1.07%)
Nov 04, 2011 25.26 25.41 25.01 25.28 115,229 -0.20(-0.78%)
Nov 03, 2011 25.29 25.55 24.87 25.48 166,988 +0.37(+1.47%)
Nov 02, 2011 25.00 25.12 24.65 25.11 173,934 +0.55(+2.24%)
Nov 01, 2011 24.53 25.20 23.99 24.56 191,581 -0.77(-3.04%)
Oct 31, 2011 25.51 25.82 25.22 25.33 131,053 -0.59(-2.28%)
Oct 28, 2011 25.69 26.24 25.60 25.92 177,340 +0.16(+0.62%)
Oct 27, 2011 25.31 25.86 24.34 25.76 257,425 +1.15(+4.67%)
Oct 26, 2011 24.78 25.16 24.00 24.61 222,708 -0.27(-1.09%)
Oct 25, 2011 25.07 25.80 24.69 24.88 163,592 -0.27(-1.07%)
Oct 24, 2011 24.51 25.21 24.51 25.15 138,932 +0.76(+3.12%)
Oct 21, 2011 24.34 24.47 23.83 24.39 148,842 +0.50(+2.09%)
Oct 20, 2011 24.03 24.03 23.30 23.89 64,927 -0.06(-0.25%)
Oct 19, 2011 24.53 24.76 23.80 23.95 148,514 -0.45(-1.84%)
Oct 18, 2011 23.87 24.52 23.68 24.40 151,463 +0.61(+2.56%)
Oct 17, 2011 24.33 24.46 23.67 23.79 156,533 -0.80(-3.25%)
Oct 14, 2011 24.33 24.62 24.13 24.59 109,926 +0.45(+1.86%)
Oct 13, 2011 24.16 24.16 23.52 24.14 106,616 -0.21(-0.86%)
Oct 12, 2011 23.53 24.54 23.53 24.35 173,660 +1.06(+4.55%)
Oct 11, 2011 23.27 23.50 23.03 23.29 142,883 -0.21(-0.89%)
Oct 10, 2011 22.98 23.53 22.97 23.50 184,630 +0.95(+4.21%)
Oct 07, 2011 23.16 23.23 22.46 22.55 182,937 -0.56(-2.42%)
Oct 06, 2011 22.75 23.14 22.50 23.11 240,397 +0.34(+1.49%)
Oct 05, 2011 22.74 23.04 22.33 22.77 197,613 -0.03(-0.13%)
Oct 04, 2011 21.53 22.94 21.31 22.80 370,945 +1.10(+5.07%)
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.