Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.44 23.50 23.11 23.37 4,122,209 +0.26(+1.13%)
Dec 29, 2011 22.89 23.17 22.88 23.11 3,551,797 +0.11(+0.48%)
Dec 28, 2011 23.43 23.51 22.89 23.00 4,364,018 -0.43(-1.84%)
Dec 27, 2011 23.20 23.58 22.85 23.43 6,687,394 +0.15(+0.64%)
Dec 23, 2011 23.12 23.29 23.00 23.28 3,759,555 +0.40(+1.75%)
Dec 21, 2011 23.04 23.10 22.70 22.88 5,944,437 -0.18(-0.78%)
Dec 20, 2011 22.83 23.26 22.69 23.06 9,389,180 +0.50(+2.22%)
Dec 19, 2011 23.25 23.39 22.48 22.56 8,941,231 -0.63(-2.72%)
Dec 16, 2011 23.53 23.59 23.13 23.19 8,805,821 -0.17(-0.73%)
Dec 15, 2011 23.47 23.85 23.12 23.36 8,529,705 +0.01(+0.04%)
Dec 14, 2011 23.83 24.08 23.01 23.35 14,835,470 -0.38(-1.60%)
Dec 13, 2011 25.48 25.71 23.62 23.73 31,723,023 -4.34(-15.46%)
Dec 12, 2011 28.02 28.46 27.45 28.07 7,805,655 -0.04(-0.14%)
Dec 09, 2011 27.40 28.21 27.18 28.11 4,686,505 +0.69(+2.52%)
Dec 08, 2011 28.05 28.51 27.33 27.42 5,906,895 -0.70(-2.49%)
Dec 07, 2011 28.00 28.25 27.32 28.12 5,206,941 -0.01(-0.04%)
Dec 06, 2011 28.32 28.51 27.98 28.13 5,905,066 -0.24(-0.85%)
Dec 05, 2011 27.96 28.52 27.82 28.37 5,401,436 +0.77(+2.79%)
Dec 02, 2011 27.41 27.75 27.15 27.60 5,143,089 +0.53(+1.96%)
Dec 01, 2011 26.86 27.36 26.80 27.07 6,444,781 -0.02(-0.07%)
Nov 30, 2011 28.24 28.42 26.95 27.09 9,965,142 -0.77(-2.76%)
Nov 29, 2011 26.62 27.98 26.50 27.86 8,962,258 +1.37(+5.17%)
Nov 28, 2011 26.95 27.03 26.22 26.49 5,706,701 +0.86(+3.36%)
Nov 25, 2011 25.54 26.38 25.54 25.63 2,795,784 -0.08(-0.31%)
Nov 23, 2011 25.97 26.17 25.63 25.71 3,223,991 -0.47(-1.80%)
Nov 22, 2011 26.28 26.43 25.90 26.18 4,582,448 -0.23(-0.87%)
Nov 21, 2011 26.62 26.74 25.81 26.41 6,144,841 -0.65(-2.40%)
Nov 18, 2011 27.55 27.69 26.90 27.06 5,411,944 -0.46(-1.67%)
Nov 17, 2011 28.09 28.16 27.25 27.52 6,125,870 -0.54(-1.92%)
Nov 16, 2011 27.76 28.34 27.67 28.06 6,530,170 +0.00(+0.00%)
Nov 15, 2011 27.43 28.10 27.43 28.06 7,092,891 +0.42(+1.52%)
Nov 14, 2011 27.93 28.13 27.52 27.64 3,804,263 -0.45(-1.60%)
Nov 11, 2011 27.62 28.36 27.60 28.09 5,186,126 +0.79(+2.89%)
Nov 10, 2011 27.68 28.09 27.02 27.30 7,661,871 +0.08(+0.29%)
Nov 09, 2011 26.63 27.96 26.62 27.22 10,188,815 +0.38(+1.42%)
Nov 08, 2011 26.50 26.88 25.88 26.84 6,642,314 +0.38(+1.44%)
Nov 07, 2011 27.19 27.53 26.24 26.46 6,674,388 -0.85(-3.11%)
Nov 04, 2011 26.70 27.52 26.70 27.31 5,304,926 +0.30(+1.11%)
Nov 03, 2011 26.82 27.05 25.98 27.01 5,404,050 +0.42(+1.58%)
Nov 02, 2011 26.46 27.00 26.40 26.59 6,004,045 +0.66(+2.55%)
Nov 01, 2011 25.52 26.48 25.33 25.93 5,213,053 -0.30(-1.14%)
Oct 31, 2011 26.65 26.96 26.10 26.23 6,598,561 -0.27(-1.02%)
Oct 28, 2011 27.24 27.33 26.25 26.50 6,594,238 -0.55(-2.03%)
Oct 27, 2011 27.18 27.60 26.96 27.05 8,946,602 +0.40(+1.50%)
Oct 26, 2011 26.44 26.85 25.88 26.65 6,126,751 +0.60(+2.30%)
Oct 25, 2011 26.11 26.58 25.90 26.05 3,768,586 -0.38(-1.44%)
Oct 24, 2011 26.12 26.84 26.10 26.43 4,071,350 +0.35(+1.34%)
Oct 21, 2011 26.01 26.39 25.69 26.08 3,580,446 +0.35(+1.36%)
Oct 20, 2011 25.00 25.81 24.65 25.73 5,085,210 +0.69(+2.76%)
Oct 19, 2011 25.23 25.43 24.87 25.04 3,940,064 -0.34(-1.34%)
Oct 18, 2011 24.94 25.64 24.53 25.38 4,822,595 +0.51(+2.05%)
Oct 17, 2011 25.43 25.75 24.82 24.87 4,008,834 -0.79(-3.08%)
Oct 14, 2011 25.91 26.04 25.43 25.66 3,956,034 +0.11(+0.43%)
Oct 13, 2011 25.72 26.04 25.47 25.55 3,860,230 -0.27(-1.05%)
Oct 12, 2011 25.94 26.31 25.56 25.82 4,943,919 +0.03(+0.12%)
Oct 11, 2011 25.12 25.87 24.93 25.79 4,940,373 +0.70(+2.79%)
Oct 10, 2011 25.20 25.30 24.80 25.09 4,674,283 +0.32(+1.29%)
Oct 07, 2011 24.84 25.46 24.74 24.77 10,051,821 +0.51(+2.10%)
Oct 06, 2011 23.83 24.26 23.83 24.26 5,034,350 +1.10(+4.75%)
Oct 05, 2011 22.94 23.35 22.69 23.16 9,137,850 +0.38(+1.67%)
Oct 04, 2011 21.84 22.80 21.79 22.78 9,235,236 +0.66(+2.98%)
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.