Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.92 22.14 21.83 21.99 249,896 +0.11(+0.52%)
Jan 30, 2012 22.23 22.34 21.87 21.87 456,153 -0.42(-1.87%)
Jan 27, 2012 22.96 23.06 22.21 22.29 315,835 -0.65(-2.82%)
Jan 26, 2012 23.24 23.24 22.85 22.94 244,624 +0.02(+0.07%)
Jan 25, 2012 22.67 23.14 22.28 22.92 270,120 +0.18(+0.78%)
Jan 24, 2012 22.90 23.14 22.69 22.74 321,030 -0.07(-0.32%)
Jan 23, 2012 22.51 22.93 22.42 22.82 260,266 +0.53(+2.36%)
Jan 20, 2012 22.13 22.55 22.07 22.29 285,585 +0.24(+1.09%)
Jan 19, 2012 21.96 22.14 21.78 22.05 316,372 +0.28(+1.29%)
Jan 18, 2012 21.75 21.85 21.57 21.77 309,866 +0.05(+0.22%)
Jan 17, 2012 21.69 21.85 21.63 21.72 392,684 +0.27(+1.24%)
Jan 13, 2012 21.51 21.62 21.26 21.46 382,323 -0.01(-0.02%)
Jan 12, 2012 21.91 22.11 21.46 21.46 473,717 -0.43(-1.95%)
Jan 11, 2012 22.42 22.55 21.88 21.89 461,283 -0.65(-2.87%)
Jan 10, 2012 22.93 22.93 22.41 22.54 328,526 -0.30(-1.30%)
Jan 09, 2012 23.44 23.45 22.80 22.83 256,398 -0.45(-1.92%)
Jan 06, 2012 23.76 23.77 23.06 23.28 220,387 -0.60(-2.53%)
Jan 05, 2012 23.99 23.99 23.69 23.89 113,810 +0.23(+0.97%)
Jan 04, 2012 23.60 23.79 23.49 23.66 117,867 -0.27(-1.11%)
Dec 30, 2011 23.73 23.97 23.64 23.92 144,037 +0.16(+0.68%)
Dec 29, 2011 23.39 23.84 23.30 23.76 182,115 +0.34(+1.47%)
Dec 28, 2011 23.22 23.45 23.22 23.42 118,633 +0.13(+0.56%)
Dec 27, 2011 23.19 23.31 23.00 23.29 203,356 +0.18(+0.79%)
Dec 23, 2011 22.98 23.24 22.98 23.10 186,769 -0.06(-0.27%)
Dec 21, 2011 22.80 23.29 22.68 23.17 162,213 +0.28(+1.23%)
Dec 20, 2011 23.08 23.20 22.84 22.88 182,537 -0.08(-0.36%)
Dec 19, 2011 22.88 22.97 22.72 22.97 187,370 +0.23(+1.03%)
Dec 16, 2011 22.98 23.08 22.67 22.73 190,855 -0.19(-0.84%)
Dec 15, 2011 22.79 22.93 22.74 22.93 136,032 +0.20(+0.89%)
Dec 14, 2011 22.86 22.86 22.67 22.72 139,577 -0.14(-0.62%)
Dec 13, 2011 22.96 22.98 22.79 22.86 77,469 -0.10(-0.43%)
Dec 12, 2011 22.84 22.98 22.34 22.96 167,272 +0.05(+0.23%)
Dec 09, 2011 22.48 22.93 22.48 22.91 102,418 +0.43(+1.92%)
Dec 08, 2011 22.80 22.95 22.47 22.48 142,423 -0.32(-1.42%)
Dec 07, 2011 22.77 23.02 22.77 22.80 98,629 -0.13(-0.55%)
Dec 06, 2011 22.93 23.24 22.77 22.93 96,885 -0.04(-0.16%)
Dec 05, 2011 22.98 22.98 22.87 22.96 127,388 +0.06(+0.27%)
Dec 02, 2011 22.92 23.03 22.70 22.90 124,868 +0.04(+0.18%)
Dec 01, 2011 22.80 22.98 22.71 22.86 156,625 -0.01(-0.02%)
Nov 30, 2011 23.13 23.13 22.80 22.86 125,242 -0.06(-0.25%)
Nov 29, 2011 22.92 22.99 22.80 22.92 125,315 +0.02(+0.09%)
Nov 28, 2011 22.60 22.98 22.51 22.90 102,644 +0.56(+2.50%)
Nov 25, 2011 22.41 22.67 22.34 22.34 19,174 -0.22(-0.97%)
Nov 23, 2011 22.70 22.75 22.30 22.56 76,513 -0.21(-0.94%)
Nov 22, 2011 22.97 23.00 22.70 22.78 75,367 -0.16(-0.70%)
Nov 21, 2011 22.69 23.06 22.47 22.94 173,936 +0.18(+0.78%)
Nov 18, 2011 22.66 22.88 22.36 22.76 187,153 +0.33(+1.49%)
Nov 17, 2011 22.58 22.66 22.16 22.43 143,425 -0.08(-0.37%)
Nov 16, 2011 22.47 22.66 22.14 22.51 71,039 +0.02(+0.09%)
Nov 15, 2011 22.29 22.64 21.72 22.49 226,697 -0.01(-0.02%)
Nov 14, 2011 22.28 22.65 22.18 22.49 149,109 +0.12(+0.54%)
Nov 11, 2011 22.19 22.71 22.19 22.37 128,728 +0.26(+1.15%)
Nov 10, 2011 22.28 22.45 21.86 22.12 131,910 +0.16(+0.74%)
Nov 09, 2011 22.09 22.34 21.89 21.96 175,782 -0.46(-2.05%)
Nov 08, 2011 22.93 22.93 22.39 22.42 184,971 -0.59(-2.56%)
Nov 07, 2011 23.20 23.29 22.81 23.00 138,251 -0.05(-0.20%)
Nov 04, 2011 23.06 23.14 23.02 23.05 304,368 +0.02(+0.09%)
Nov 03, 2011 23.24 23.24 23.01 23.03 166,273 -0.03(-0.11%)
Nov 02, 2011 23.06 23.20 22.78 23.06 151,646 +0.28(+1.22%)
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.