Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.36 27.44 26.50 26.97 567,494 -0.14(-0.52%)
Jan 30, 2012 26.54 27.15 26.40 27.11 434,988 +0.24(+0.89%)
Jan 27, 2012 26.52 27.00 26.42 26.87 503,150 +0.34(+1.26%)
Jan 26, 2012 26.85 27.07 26.41 26.53 291,582 -0.22(-0.81%)
Jan 25, 2012 26.77 26.77 26.10 26.75 336,147 -0.05(-0.19%)
Jan 24, 2012 25.94 26.80 25.85 26.80 380,666 +0.72(+2.74%)
Jan 23, 2012 25.94 26.27 25.82 26.09 302,402 +0.21(+0.81%)
Jan 20, 2012 25.88 26.01 25.76 25.88 269,867 -0.07(-0.29%)
Jan 19, 2012 25.58 26.05 25.44 25.95 440,802 +0.50(+1.96%)
Jan 18, 2012 25.10 25.63 25.02 25.45 645,868 +0.35(+1.39%)
Jan 17, 2012 25.51 25.71 25.07 25.10 270,275 -0.16(-0.62%)
Jan 13, 2012 25.31 25.46 24.82 25.26 366,607 -0.29(-1.14%)
Jan 12, 2012 25.07 25.60 24.87 25.55 281,533 +0.60(+2.39%)
Jan 11, 2012 24.81 25.07 24.71 24.96 281,402 +0.12(+0.48%)
Jan 10, 2012 24.78 25.27 24.71 24.84 411,089 +0.45(+1.86%)
Jan 09, 2012 24.52 24.72 24.21 24.38 527,777 -0.01(-0.06%)
Jan 06, 2012 24.45 24.64 23.61 24.40 1,277,702 +0.01(+0.06%)
Jan 05, 2012 24.54 24.54 23.80 24.38 924,087 -0.39(-1.56%)
Jan 04, 2012 24.63 24.89 24.32 24.77 673,893 +0.83(+3.45%)
Dec 30, 2011 24.03 24.13 23.92 23.94 290,013 -0.07(-0.31%)
Dec 29, 2011 23.56 24.08 23.53 24.02 252,882 +0.47(+1.99%)
Dec 28, 2011 24.23 24.29 23.52 23.55 618,177 -0.62(-2.56%)
Dec 27, 2011 24.40 24.41 24.13 24.17 391,771 -0.34(-1.37%)
Dec 23, 2011 24.26 24.58 24.17 24.50 425,576 +0.51(+2.11%)
Dec 21, 2011 24.26 24.34 23.60 23.99 639,536 -0.28(-1.14%)
Dec 20, 2011 23.48 24.58 23.48 24.27 987,930 +1.38(+6.02%)
Dec 19, 2011 23.91 24.07 22.84 22.89 650,386 -0.86(-3.64%)
Dec 16, 2011 23.39 24.02 23.39 23.76 999,106 +0.39(+1.66%)
Dec 15, 2011 23.54 23.75 23.32 23.37 833,067 +0.14(+0.61%)
Dec 14, 2011 23.43 23.51 23.00 23.23 987,924 -0.48(-2.04%)
Dec 13, 2011 24.47 24.79 23.51 23.71 703,268 -0.45(-1.88%)
Dec 12, 2011 24.50 24.53 23.94 24.17 760,540 -0.75(-3.02%)
Dec 09, 2011 24.15 25.07 24.00 24.92 668,208 +0.60(+2.45%)
Dec 08, 2011 24.93 25.13 24.17 24.32 700,402 -0.80(-3.17%)
Dec 07, 2011 24.76 25.43 24.32 25.12 835,634 +0.09(+0.36%)
Dec 06, 2011 25.21 25.32 24.61 25.03 631,843 -0.30(-1.18%)
Dec 05, 2011 25.08 25.59 24.99 25.33 830,078 +0.71(+2.87%)
Dec 02, 2011 24.87 25.16 24.55 24.62 631,609 +0.11(+0.46%)
Dec 01, 2011 24.55 25.00 24.04 24.51 1,073,254 -0.21(-0.84%)
Nov 30, 2011 23.70 24.72 23.53 24.72 1,094,867 +2.17(+9.61%)
Nov 29, 2011 22.71 22.73 22.33 22.55 831,160 -0.07(-0.30%)
Nov 28, 2011 22.74 23.31 22.42 22.62 705,993 +0.74(+3.41%)
Nov 25, 2011 22.15 22.53 21.85 21.87 310,366 -0.48(-2.17%)
Nov 23, 2011 22.20 22.65 22.07 22.36 709,416 -0.07(-0.30%)
Nov 22, 2011 22.96 23.24 22.38 22.42 1,239,942 -0.68(-2.93%)
Nov 21, 2011 22.79 23.35 22.60 23.10 1,262,273 -0.20(-0.86%)
Nov 18, 2011 23.40 23.52 23.04 23.30 481,812 +0.07(+0.32%)
Nov 17, 2011 23.94 24.05 23.00 23.23 695,027 -0.85(-3.54%)
Nov 16, 2011 24.25 24.71 24.04 24.08 466,231 -0.56(-2.26%)
Nov 15, 2011 24.30 24.81 24.03 24.63 1,264,855 +0.25(+1.03%)
Nov 14, 2011 24.32 24.44 23.76 24.38 1,156,530 -0.02(-0.09%)
Nov 11, 2011 23.77 24.75 23.66 24.40 959,751 +0.93(+3.94%)
Nov 10, 2011 22.77 23.53 22.43 23.48 1,461,219 +1.01(+4.52%)
Nov 09, 2011 22.94 23.09 22.18 22.46 1,449,767 -1.24(-5.25%)
Nov 08, 2011 23.17 23.75 22.75 23.71 784,331 +0.78(+3.39%)
Nov 07, 2011 23.15 23.15 22.28 22.93 815,676 -0.16(-0.71%)
Nov 04, 2011 22.93 23.26 22.58 23.09 776,579 -0.12(-0.51%)
Nov 03, 2011 22.92 23.30 22.15 23.21 815,783 +0.65(+2.89%)
Nov 02, 2011 22.12 22.66 21.86 22.56 938,029 +0.91(+4.21%)
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.