Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 28.56 28.94 26.25 26.63 119,034 -3.06(-10.31%)
Oct 31, 2011 30.00 30.56 28.98 29.69 19,486 -0.82(-2.69%)
Oct 28, 2011 30.80 31.49 30.00 30.51 57,779 -0.26(-0.84%)
Oct 27, 2011 30.00 31.83 29.23 30.77 126,183 +1.74(+5.99%)
Oct 26, 2011 27.45 29.25 26.24 29.03 103,827 +2.00(+7.40%)
Oct 25, 2011 27.50 27.63 26.47 27.03 64,824 -0.46(-1.67%)
Oct 24, 2011 27.11 28.30 26.00 27.49 162,335 +0.46(+1.70%)
Oct 21, 2011 27.15 28.50 26.37 27.03 68,121 +0.43(+1.62%)
Oct 20, 2011 26.58 26.80 26.33 26.60 42,691 -0.07(-0.26%)
Oct 19, 2011 28.61 29.83 26.50 26.67 95,561 -2.18(-7.56%)
Oct 18, 2011 26.68 28.95 26.29 28.85 129,763 +2.47(+9.36%)
Oct 17, 2011 27.61 27.71 25.15 26.38 71,678 -1.34(-4.83%)
Oct 14, 2011 25.74 27.81 25.20 27.72 98,541 +2.49(+9.87%)
Oct 13, 2011 25.10 25.75 25.02 25.23 48,299 -0.27(-1.06%)
Oct 12, 2011 26.19 26.51 25.25 25.50 95,025 -0.74(-2.82%)
Oct 11, 2011 25.98 26.51 25.10 26.24 32,285 +0.04(+0.15%)
Oct 10, 2011 25.89 26.20 25.40 26.20 86,421 +0.95(+3.76%)
Oct 07, 2011 25.78 26.45 25.02 25.25 50,235 -0.60(-2.32%)
Oct 06, 2011 25.85 26.15 24.83 25.85 68,297 +0.37(+1.45%)
Oct 05, 2011 25.36 25.50 24.81 25.48 63,970 -0.02(-0.08%)
Oct 04, 2011 25.51 25.83 24.80 25.50 150,134 -0.35(-1.35%)
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.