Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.34 25.52 25.24 25.50 11,375,386 +0.38(+1.50%)
Nov 29, 2011 24.95 25.21 24.89 25.13 5,362,492 +0.31(+1.26%)
Nov 28, 2011 24.94 25.00 24.69 24.81 5,807,337 +0.15(+0.59%)
Nov 25, 2011 24.54 24.74 24.52 24.67 2,942,855 +0.16(+0.64%)
Nov 23, 2011 24.69 24.71 24.46 24.51 6,262,931 -0.24(-0.99%)
Nov 22, 2011 24.99 25.03 24.70 24.76 5,831,880 -0.23(-0.91%)
Nov 21, 2011 25.03 25.07 24.79 24.98 7,234,313 -0.11(-0.44%)
Nov 18, 2011 25.07 25.20 25.03 25.09 6,447,562 +0.09(+0.37%)
Nov 17, 2011 25.03 25.16 24.86 25.00 7,625,923 -0.05(-0.21%)
Nov 16, 2011 25.13 25.27 25.03 25.05 5,469,477 -0.19(-0.74%)
Nov 15, 2011 25.27 25.30 25.14 25.24 4,797,742 -0.06(-0.23%)
Nov 14, 2011 25.50 25.52 25.25 25.30 4,839,999 -0.23(-0.89%)
Nov 11, 2011 25.45 25.52 25.41 25.52 4,916,762 +0.20(+0.78%)
Nov 10, 2011 25.27 25.36 25.12 25.32 7,353,091 +0.24(+0.95%)
Nov 09, 2011 25.30 25.39 25.07 25.09 7,933,869 -0.45(-1.75%)
Nov 08, 2011 25.38 25.54 25.25 25.53 8,462,689 +0.18(+0.71%)
Nov 07, 2011 25.10 25.37 25.03 25.35 6,045,342 +0.26(+1.04%)
Nov 04, 2011 25.05 25.14 24.90 25.09 6,971,692 -0.07(-0.28%)
Nov 03, 2011 24.91 25.20 24.87 25.16 8,278,661 +0.33(+1.32%)
Nov 02, 2011 24.76 24.99 24.74 24.84 7,947,047 +0.32(+1.31%)
Nov 01, 2011 24.65 24.85 24.47 24.51 11,057,556 -0.30(-1.23%)
Oct 31, 2011 24.79 24.96 24.79 24.82 6,985,372 -0.06(-0.25%)
Oct 28, 2011 25.07 25.11 24.71 24.88 8,185,587 -0.19(-0.76%)
Oct 27, 2011 25.04 25.17 24.90 25.07 9,693,221 +0.30(+1.21%)
Oct 26, 2011 24.86 24.93 24.58 24.77 9,546,114 +0.00(+0.00%)
Oct 25, 2011 24.89 24.98 24.74 24.77 8,555,303 -0.15(-0.60%)
Oct 24, 2011 25.25 25.25 24.85 24.92 37,568,616 -0.32(-1.27%)
Oct 21, 2011 24.98 25.24 24.96 25.24 33,455,958 +0.38(+1.55%)
Oct 20, 2011 24.74 24.93 24.71 24.86 34,416,576 +0.17(+0.67%)
Oct 19, 2011 24.69 24.98 24.65 24.69 7,905,156 +0.05(+0.21%)
Oct 18, 2011 24.61 24.76 24.46 24.64 8,271,127 -0.01(-0.05%)
Oct 17, 2011 24.51 24.69 24.43 24.65 6,454,810 +0.14(+0.56%)
Oct 14, 2011 24.53 24.61 24.43 24.51 7,266,608 +0.10(+0.42%)
Oct 13, 2011 24.44 24.52 24.30 24.41 5,556,807 -0.13(-0.52%)
Oct 12, 2011 24.60 24.65 24.44 24.54 6,300,731 +0.02(+0.07%)
Oct 11, 2011 24.66 24.66 24.40 24.52 6,052,710 -0.16(-0.63%)
Oct 10, 2011 24.52 24.68 24.42 24.67 6,531,778 +0.33(+1.37%)
Oct 07, 2011 24.14 24.45 24.14 24.34 9,344,802 +0.18(+0.76%)
Oct 06, 2011 24.07 24.16 24.02 24.16 9,171,591 +0.41(+1.74%)
Oct 05, 2011 24.05 24.07 23.57 23.74 12,239,395 -0.28(-1.15%)
Oct 04, 2011 24.04 24.13 23.55 24.02 13,826,065 -0.11(-0.48%)
Oct 03, 2011 24.44 24.62 24.13 24.13 9,988,003 -0.21(-0.85%)
Sep 30, 2011 24.52 24.70 24.34 24.34 10,643,147 -0.29(-1.17%)
Sep 29, 2011 24.50 24.63 24.36 24.63 11,454,621 +0.34(+1.42%)
Sep 28, 2011 24.35 24.59 24.24 24.28 9,720,201 -0.02(-0.07%)
Sep 27, 2011 24.57 24.62 24.24 24.30 12,984,807 -0.07(-0.28%)
Sep 26, 2011 24.50 24.55 24.24 24.37 10,060,753 +0.00(+0.00%)
Sep 23, 2011 24.16 24.44 24.09 24.37 10,848,530 +0.18(+0.74%)
Sep 22, 2011 24.16 24.31 23.85 24.19 15,186,204 -0.24(-0.96%)
Sep 21, 2011 24.55 24.70 24.31 24.43 10,679,219 -0.17(-0.68%)
Sep 20, 2011 24.44 24.75 24.25 24.59 13,233,447 +0.26(+1.06%)
Sep 19, 2011 24.24 24.44 24.16 24.34 8,408,967 -0.13(-0.54%)
Sep 16, 2011 24.28 24.50 24.19 24.47 14,231,627 +0.30(+1.24%)
Sep 15, 2011 24.07 24.19 23.98 24.17 8,343,488 +0.19(+0.79%)
Sep 14, 2011 23.87 24.12 23.81 23.98 10,459,259 +0.11(+0.46%)
Sep 13, 2011 23.72 23.88 23.54 23.87 8,133,086 +0.10(+0.44%)
Sep 12, 2011 23.27 23.77 23.24 23.77 10,506,508 +0.36(+1.55%)
Sep 09, 2011 23.63 23.63 23.28 23.40 10,499,149 -0.36(-1.50%)
Sep 08, 2011 23.67 23.88 23.60 23.76 8,231,776 +0.02(+0.10%)
Sep 07, 2011 23.76 23.79 23.61 23.74 9,595,615 +0.05(+0.19%)
Sep 06, 2011 23.32 23.70 23.16 23.69 16,270,690 +0.05(+0.19%)
Sep 02, 2011 23.43 23.70 23.42 23.65 11,318,247 +0.02(+0.10%)
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.