Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.50 27.60 27.38 27.38 2,535,519 -0.15(-0.55%)
Dec 29, 2011 27.44 27.60 27.42 27.54 2,931,982 +0.17(+0.63%)
Dec 28, 2011 27.57 27.65 27.34 27.36 3,008,438 -0.25(-0.89%)
Dec 27, 2011 27.52 27.63 27.48 27.61 3,693,355 +0.05(+0.19%)
Dec 23, 2011 27.54 27.61 27.44 27.56 3,038,217 +0.48(+1.76%)
Dec 21, 2011 26.46 27.17 26.46 27.08 6,773,436 +0.60(+2.28%)
Dec 20, 2011 26.35 26.49 26.27 26.48 4,207,972 +0.43(+1.65%)
Dec 19, 2011 26.44 26.48 25.95 26.04 4,186,954 -0.25(-0.93%)
Dec 16, 2011 26.42 26.54 26.16 26.29 6,686,558 -0.05(-0.20%)
Dec 15, 2011 25.88 26.39 25.85 26.34 7,606,602 +0.68(+2.63%)
Dec 14, 2011 26.20 26.24 25.47 25.67 12,555,943 -0.49(-1.88%)
Dec 13, 2011 26.19 26.40 26.06 26.16 4,582,692 +0.09(+0.36%)
Dec 12, 2011 26.26 26.34 25.79 26.06 5,392,546 -0.27(-1.03%)
Dec 09, 2011 26.23 26.48 26.13 26.34 5,203,021 +0.29(+1.12%)
Dec 08, 2011 26.35 26.36 25.98 26.04 4,393,057 -0.30(-1.13%)
Dec 07, 2011 26.33 26.44 26.12 26.34 4,081,119 +0.00(+0.00%)
Dec 06, 2011 26.23 26.48 26.09 26.34 4,585,617 +0.18(+0.68%)
Dec 05, 2011 26.28 26.37 26.02 26.16 3,906,429 +0.15(+0.56%)
Dec 02, 2011 26.38 26.38 26.00 26.02 4,181,123 -0.25(-0.93%)
Dec 01, 2011 26.18 26.38 26.13 26.26 4,651,192 -0.04(-0.15%)
Nov 30, 2011 25.81 26.31 25.78 26.30 7,390,496 +0.94(+3.71%)
Nov 29, 2011 25.21 25.41 25.08 25.36 4,439,398 +0.31(+1.24%)
Nov 28, 2011 25.08 25.17 24.94 25.05 4,246,611 +0.39(+1.59%)
Nov 25, 2011 24.57 24.80 24.55 24.66 1,625,770 +0.07(+0.27%)
Nov 23, 2011 24.82 24.85 24.53 24.59 4,548,275 -0.30(-1.20%)
Nov 22, 2011 25.22 25.28 24.88 24.89 4,727,014 -0.33(-1.31%)
Nov 21, 2011 25.35 25.47 24.99 25.22 4,502,939 -0.34(-1.32%)
Nov 18, 2011 25.59 25.66 25.43 25.56 3,501,694 +0.15(+0.60%)
Nov 17, 2011 25.65 25.66 25.24 25.41 4,999,023 -0.20(-0.78%)
Nov 16, 2011 25.88 25.92 25.58 25.61 4,012,668 -0.39(-1.50%)
Nov 15, 2011 25.86 26.06 25.76 26.00 3,521,091 +0.10(+0.38%)
Nov 14, 2011 26.25 26.25 25.86 25.90 10,194,485 -0.30(-1.14%)
Nov 11, 2011 25.94 26.20 25.94 26.20 3,574,189 +0.45(+1.75%)
Nov 10, 2011 25.83 25.89 25.56 25.75 5,162,660 +0.27(+1.07%)
Nov 09, 2011 25.77 25.85 25.43 25.47 6,318,754 -0.51(-1.96%)
Nov 08, 2011 26.03 26.07 25.73 25.98 7,216,517 -0.06(-0.23%)
Nov 07, 2011 26.02 26.10 25.84 26.04 5,627,669 +0.04(+0.15%)
Nov 04, 2011 25.97 26.10 25.79 26.00 7,344,402 -0.11(-0.43%)
Nov 03, 2011 26.02 26.25 25.93 26.12 18,320,786 +0.34(+1.32%)
Nov 02, 2011 25.68 26.06 25.66 25.78 6,852,962 +0.42(+1.65%)
Nov 01, 2011 25.35 25.68 25.23 25.36 7,465,403 -0.37(-1.45%)
Oct 31, 2011 25.73 25.99 25.71 25.73 6,784,883 -0.09(-0.36%)
Oct 28, 2011 26.02 26.03 25.71 25.82 5,766,915 -0.20(-0.76%)
Oct 27, 2011 26.08 26.20 25.83 26.02 6,246,963 +0.60(+2.37%)
Oct 26, 2011 25.85 26.20 25.29 25.42 5,737,683 +0.10(+0.39%)
Oct 25, 2011 25.44 25.62 25.28 25.32 6,495,082 -0.26(-1.02%)
Oct 24, 2011 25.70 25.71 25.49 25.58 4,976,140 -0.05(-0.20%)
Oct 21, 2011 25.75 25.78 25.52 25.63 5,625,173 +0.11(+0.44%)
Oct 20, 2011 25.32 25.58 25.28 25.52 4,128,285 +0.32(+1.27%)
Oct 19, 2011 25.32 25.70 25.19 25.20 5,439,485 -0.06(-0.23%)
Oct 18, 2011 25.09 25.44 24.92 25.26 5,747,933 +0.16(+0.65%)
Oct 17, 2011 25.13 25.35 25.07 25.09 2,948,360 -0.23(-0.91%)
Oct 14, 2011 25.15 25.41 25.11 25.32 3,445,004 +0.23(+0.91%)
Oct 13, 2011 25.00 25.13 24.79 25.09 2,936,513 +0.07(+0.26%)
Oct 12, 2011 25.28 25.28 25.02 25.03 4,221,455 -0.06(-0.23%)
Oct 11, 2011 25.20 25.23 24.91 25.09 3,206,830 -0.18(-0.73%)
Oct 10, 2011 25.01 25.27 24.95 25.27 3,544,113 +0.55(+2.23%)
Oct 07, 2011 24.75 24.95 24.56 24.72 5,373,618 +0.08(+0.32%)
Oct 06, 2011 24.61 24.69 24.50 24.64 4,838,021 +0.38(+1.57%)
Oct 05, 2011 24.09 24.31 23.82 24.26 6,778,885 +0.25(+1.04%)
Oct 04, 2011 24.15 24.20 23.48 24.01 11,153,531 -0.32(-1.32%)
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.