Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.89 27.89 27.20 27.65 616,731 -0.06(-0.22%)
Jan 30, 2012 27.46 27.91 27.31 27.71 501,401 +0.10(+0.36%)
Jan 27, 2012 27.47 28.00 27.27 27.61 1,519,119 +0.03(+0.11%)
Jan 26, 2012 27.36 27.71 27.10 27.58 584,999 -0.05(-0.18%)
Jan 25, 2012 26.67 27.71 26.50 27.63 870,601 +0.88(+3.29%)
Jan 24, 2012 25.51 26.80 25.51 26.75 617,275 +1.05(+4.09%)
Jan 23, 2012 26.30 26.36 25.58 25.70 1,044,752 -0.83(-3.13%)
Jan 20, 2012 27.20 27.20 26.44 26.53 734,844 -0.69(-2.53%)
Jan 19, 2012 26.70 27.28 26.62 27.22 669,175 +0.53(+1.99%)
Jan 18, 2012 26.26 26.71 25.93 26.69 399,405 +0.39(+1.48%)
Jan 17, 2012 26.10 26.40 26.01 26.30 359,342 +0.36(+1.39%)
Jan 13, 2012 26.00 26.62 25.66 25.94 1,106,393 -0.23(-0.88%)
Jan 12, 2012 25.95 26.20 25.45 26.17 1,057,641 +0.31(+1.20%)
Jan 11, 2012 25.35 25.98 25.31 25.86 667,277 +0.44(+1.73%)
Jan 10, 2012 25.47 25.67 25.27 25.42 414,984 +0.21(+0.83%)
Jan 09, 2012 25.50 25.58 25.20 25.21 483,027 -0.26(-1.02%)
Jan 06, 2012 25.24 25.48 24.92 25.47 609,963 +0.30(+1.19%)
Jan 05, 2012 25.06 25.24 24.35 25.17 1,039,184 +0.44(+1.78%)
Jan 04, 2012 25.30 25.50 24.68 24.73 1,127,650 -0.25(-1.00%)
Dec 30, 2011 25.20 25.25 24.96 24.98 298,165 -0.23(-0.91%)
Dec 29, 2011 24.73 25.25 24.50 25.21 593,919 +0.65(+2.65%)
Dec 28, 2011 25.39 25.39 24.51 24.56 517,372 -0.33(-1.33%)
Dec 27, 2011 24.96 25.24 24.70 24.89 387,852 -0.08(-0.32%)
Dec 23, 2011 24.44 25.00 24.41 24.97 725,324 +0.28(+1.13%)
Dec 21, 2011 24.81 24.84 24.50 24.69 378,952 -0.20(-0.80%)
Dec 20, 2011 24.76 24.94 24.65 24.89 414,632 +0.28(+1.14%)
Dec 19, 2011 24.71 25.15 24.45 24.61 616,515 +0.03(+0.12%)
Dec 16, 2011 24.61 24.74 24.27 24.58 964,965 +0.13(+0.53%)
Dec 15, 2011 24.21 24.65 23.24 24.45 1,307,608 +0.25(+1.03%)
Dec 14, 2011 24.85 25.17 23.93 24.20 1,733,370 -0.68(-2.73%)
Dec 13, 2011 25.44 25.69 24.75 24.88 1,169,522 -0.30(-1.19%)
Dec 12, 2011 25.08 25.26 24.89 25.18 741,754 -0.10(-0.40%)
Dec 09, 2011 25.17 25.75 25.00 25.28 701,253 +0.06(+0.24%)
Dec 08, 2011 25.13 25.50 25.05 25.22 1,184,604 -0.06(-0.24%)
Dec 07, 2011 25.39 25.48 24.87 25.28 627,029 -0.34(-1.33%)
Dec 06, 2011 25.22 25.64 25.00 25.62 1,425,323 +0.28(+1.10%)
Dec 05, 2011 25.20 25.45 24.76 25.34 1,833,518 +0.59(+2.38%)
Dec 02, 2011 25.00 25.00 24.41 24.75 1,324,184 -0.25(-1.00%)
Dec 01, 2011 25.15 25.38 24.92 25.00 542,001 -0.30(-1.19%)
Nov 30, 2011 25.48 25.60 25.12 25.30 1,619,578 +0.15(+0.60%)
Nov 29, 2011 25.24 25.27 24.77 25.15 966,075 +0.10(+0.40%)
Nov 28, 2011 25.25 25.37 24.78 25.05 1,295,582 +0.41(+1.66%)
Nov 25, 2011 24.72 25.07 24.50 24.64 353,813 -0.08(-0.32%)
Nov 23, 2011 25.02 25.24 24.31 24.72 2,015,943 -0.54(-2.14%)
Nov 22, 2011 25.03 25.49 24.80 25.26 1,262,964 +0.08(+0.32%)
Nov 21, 2011 24.81 25.29 24.75 25.18 1,482,564 -0.06(-0.24%)
Nov 18, 2011 25.52 25.62 25.00 25.24 1,578,064 -0.33(-1.29%)
Nov 17, 2011 25.55 25.72 25.13 25.57 12,890,153 -0.05(-0.20%)
Nov 16, 2011 25.30 25.84 25.06 25.62 1,141,003 +0.09(+0.35%)
Nov 15, 2011 25.73 26.01 25.31 25.53 822,575 -0.19(-0.74%)
Nov 14, 2011 25.65 26.25 24.74 25.72 1,319,917 -0.19(-0.73%)
Nov 11, 2011 26.48 26.52 25.85 25.91 332,360 -0.23(-0.88%)
Nov 10, 2011 26.37 26.74 26.05 26.14 451,173 -0.30(-1.13%)
Nov 09, 2011 26.56 26.94 26.23 26.44 539,538 -0.46(-1.71%)
Nov 08, 2011 26.37 26.99 26.05 26.90 531,786 +0.75(+2.87%)
Nov 07, 2011 25.92 26.20 25.50 26.15 284,690 +0.13(+0.50%)
Nov 04, 2011 26.20 26.46 25.86 26.02 630,155 -0.12(-0.46%)
Nov 03, 2011 26.05 26.73 25.91 26.14 853,297 -0.14(-0.53%)
Nov 02, 2011 27.11 27.37 26.26 26.28 752,592 -0.64(-2.38%)
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.