Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.44 25.62 25.44 25.52 1,368,056 -0.03(-0.12%)
Dec 29, 2011 25.36 25.58 25.26 25.55 2,553,025 +0.48(+1.90%)
Dec 28, 2011 25.42 25.42 25.08 25.08 1,999,854 -0.30(-1.20%)
Dec 27, 2011 25.42 25.46 25.34 25.38 1,807,406 +0.06(+0.23%)
Dec 23, 2011 25.21 25.33 25.13 25.32 1,604,567 +0.35(+1.40%)
Dec 21, 2011 24.84 25.00 24.72 24.97 2,408,074 +0.15(+0.60%)
Dec 20, 2011 24.73 24.85 24.67 24.82 3,510,871 +0.35(+1.43%)
Dec 19, 2011 24.49 24.61 24.43 24.47 3,981,169 +0.32(+1.32%)
Dec 16, 2011 24.47 24.49 24.08 24.15 3,223,105 -0.25(-1.00%)
Dec 15, 2011 24.55 24.59 24.36 24.40 1,859,969 +0.02(+0.09%)
Dec 14, 2011 24.61 24.67 24.33 24.38 3,028,706 -0.32(-1.29%)
Dec 13, 2011 25.09 25.24 24.60 24.70 2,960,036 -0.26(-1.04%)
Dec 12, 2011 25.13 25.19 24.85 24.96 2,404,906 -0.33(-1.32%)
Dec 09, 2011 25.22 25.37 25.19 25.29 3,250,717 +0.36(+1.43%)
Dec 08, 2011 25.13 25.24 24.88 24.93 2,767,308 -0.37(-1.47%)
Dec 07, 2011 25.02 25.37 24.90 25.31 3,795,771 +0.39(+1.55%)
Dec 06, 2011 24.82 25.00 24.73 24.92 2,442,447 +0.27(+1.11%)
Dec 05, 2011 24.87 24.90 24.51 24.64 4,498,957 +0.15(+0.61%)
Dec 02, 2011 24.78 24.86 24.48 24.50 3,871,597 -0.41(-1.64%)
Dec 01, 2011 25.15 25.29 24.84 24.90 3,428,499 -0.42(-1.67%)
Nov 30, 2011 25.24 25.45 25.13 25.33 5,107,191 +0.79(+3.21%)
Nov 29, 2011 24.12 24.57 24.06 24.54 7,916,046 +0.48(+2.01%)
Nov 28, 2011 24.05 24.15 23.94 24.06 2,366,456 +0.69(+2.96%)
Nov 25, 2011 23.20 23.49 23.17 23.37 2,146,188 -0.11(-0.47%)
Nov 23, 2011 23.71 23.74 23.45 23.48 4,261,659 -0.97(-3.98%)
Nov 22, 2011 24.27 24.53 24.24 24.45 2,717,795 +0.43(+1.79%)
Nov 21, 2011 23.94 24.11 23.83 24.02 3,012,635 -0.25(-1.04%)
Nov 18, 2011 24.61 24.62 24.26 24.27 1,664,968 -0.07(-0.31%)
Nov 17, 2011 24.53 24.69 24.25 24.35 2,553,022 -0.07(-0.30%)
Nov 16, 2011 24.36 24.67 24.31 24.42 2,607,506 -0.18(-0.72%)
Nov 15, 2011 24.60 24.76 24.43 24.60 3,582,648 -0.17(-0.69%)
Nov 14, 2011 24.72 24.86 24.59 24.77 4,099,821 -0.42(-1.68%)
Nov 11, 2011 25.23 25.35 25.08 25.19 3,214,859 +0.62(+2.51%)
Nov 10, 2011 24.71 24.73 24.34 24.58 4,658,154 +0.27(+1.10%)
Nov 09, 2011 24.70 24.79 24.26 24.31 5,585,420 -1.37(-5.35%)
Nov 08, 2011 25.38 25.71 25.30 25.68 3,648,167 +0.56(+2.24%)
Nov 07, 2011 24.89 25.16 24.87 25.12 3,581,776 +0.25(+1.01%)
Nov 04, 2011 24.95 25.03 24.73 24.87 4,860,475 -0.20(-0.79%)
Nov 03, 2011 24.77 25.16 24.57 25.07 7,233,135 +0.11(+0.44%)
Nov 02, 2011 25.09 25.17 24.86 24.96 3,546,284 +0.04(+0.15%)
Nov 01, 2011 24.66 25.09 24.61 24.92 5,151,199 -0.49(-1.91%)
Oct 31, 2011 25.67 25.79 25.41 25.41 3,027,800 -0.39(-1.51%)
Oct 28, 2011 25.78 25.88 25.68 25.80 4,317,938 +0.21(+0.83%)
Oct 27, 2011 25.54 25.74 25.33 25.59 5,652,964 +0.46(+1.85%)
Oct 26, 2011 25.18 25.21 24.67 25.12 3,007,632 +0.25(+1.01%)
Oct 25, 2011 24.86 25.06 24.69 24.87 2,609,510 -0.30(-1.20%)
Oct 24, 2011 24.95 25.25 24.94 25.17 2,693,420 -0.02(-0.09%)
Oct 21, 2011 24.95 25.20 24.92 25.20 2,930,452 +0.61(+2.48%)
Oct 20, 2011 24.62 24.67 24.36 24.59 3,029,764 +0.10(+0.42%)
Oct 19, 2011 24.70 24.75 24.43 24.48 3,130,141 -0.30(-1.22%)
Oct 18, 2011 24.52 24.96 24.31 24.78 3,624,236 +0.21(+0.87%)
Oct 17, 2011 24.74 24.80 24.55 24.57 2,685,673 -0.56(-2.23%)
Oct 14, 2011 25.27 25.32 24.99 25.13 6,383,194 +0.70(+2.86%)
Oct 13, 2011 24.27 24.43 24.08 24.43 3,631,347 +0.40(+1.68%)
Oct 12, 2011 24.07 24.17 23.95 24.03 3,070,229 +0.15(+0.62%)
Oct 11, 2011 23.67 23.92 23.58 23.88 2,917,075 +0.12(+0.50%)
Oct 10, 2011 23.44 23.80 23.44 23.76 2,975,659 +0.29(+1.22%)
Oct 07, 2011 23.49 23.72 23.40 23.47 6,006,806 -0.18(-0.78%)
Oct 06, 2011 23.49 23.66 23.37 23.66 4,780,514 +0.58(+2.52%)
Oct 05, 2011 22.72 23.14 22.68 23.08 10,742,592 -0.07(-0.29%)
Oct 04, 2011 22.58 23.14 22.37 23.14 7,987,408 +0.46(+2.04%)
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.