Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.04 25.36 24.83 25.33 111,419 +0.29(+1.15%)
Dec 29, 2011 24.64 25.14 24.55 25.04 131,181 +0.55(+2.25%)
Dec 28, 2011 24.64 24.82 24.39 24.49 64,104 -0.07(-0.29%)
Dec 27, 2011 24.27 24.64 23.04 24.56 29,443 +0.27(+1.11%)
Dec 23, 2011 24.25 24.29 23.98 24.29 41,137 -0.25(-1.00%)
Dec 21, 2011 24.59 24.59 23.83 24.54 93,350 -0.03(-0.13%)
Dec 20, 2011 24.09 24.60 24.04 24.57 120,033 +0.87(+3.67%)
Dec 19, 2011 24.23 24.29 23.66 23.70 137,910 -0.52(-2.14%)
Dec 16, 2011 24.27 24.32 24.05 24.22 319,194 -0.00(-0.02%)
Dec 15, 2011 24.44 24.55 24.10 24.22 126,973 -0.07(-0.27%)
Dec 14, 2011 24.16 24.58 24.02 24.29 171,502 -0.09(-0.35%)
Dec 13, 2011 24.74 24.89 24.18 24.38 126,026 -0.28(-1.14%)
Dec 12, 2011 24.45 24.70 24.36 24.66 95,202 -0.09(-0.36%)
Dec 09, 2011 24.05 24.95 24.05 24.75 92,085 +0.77(+3.19%)
Dec 08, 2011 24.59 24.59 23.93 23.98 100,785 -0.80(-3.25%)
Dec 07, 2011 24.84 25.19 24.44 24.79 91,616 -0.28(-1.11%)
Dec 06, 2011 25.32 25.34 24.98 25.06 121,393 -0.25(-1.00%)
Dec 05, 2011 24.89 25.34 24.60 25.32 169,366 +0.72(+2.92%)
Dec 02, 2011 24.49 24.71 24.45 24.60 81,156 +0.39(+1.61%)
Dec 01, 2011 24.27 24.36 24.05 24.21 130,293 -0.06(-0.24%)
Nov 30, 2011 24.24 24.34 24.08 24.27 258,294 +0.83(+3.53%)
Nov 29, 2011 23.60 23.75 23.40 23.44 75,399 -0.22(-0.92%)
Nov 28, 2011 23.82 24.20 23.42 23.66 171,356 +0.50(+2.18%)
Nov 25, 2011 22.98 23.44 22.98 23.15 56,266 +0.11(+0.49%)
Nov 23, 2011 23.25 23.59 22.92 23.04 194,684 -0.39(-1.65%)
Nov 22, 2011 23.43 23.56 23.15 23.43 110,664 -0.01(-0.03%)
Nov 21, 2011 22.93 23.62 22.93 23.43 176,159 +0.01(+0.03%)
Nov 18, 2011 23.03 23.78 23.03 23.43 211,106 +0.39(+1.71%)
Nov 17, 2011 23.04 23.33 22.90 23.03 88,179 -0.10(-0.42%)
Nov 16, 2011 23.11 23.57 23.00 23.13 130,121 -0.25(-1.07%)
Nov 15, 2011 22.91 23.42 22.91 23.38 175,631 +0.37(+1.63%)
Nov 14, 2011 22.56 23.43 22.55 23.00 384,609 +0.51(+2.26%)
Nov 11, 2011 22.14 22.76 21.90 22.50 224,937 +0.61(+2.78%)
Nov 10, 2011 22.84 22.87 21.78 21.89 429,435 -0.76(-3.35%)
Nov 09, 2011 22.42 22.84 22.42 22.65 160,666 -0.45(-1.96%)
Nov 08, 2011 22.88 23.29 22.65 23.10 71,979 +0.09(+0.39%)
Nov 07, 2011 22.65 23.11 22.41 23.01 129,739 +0.37(+1.62%)
Nov 04, 2011 23.77 23.79 22.52 22.64 521,984 -1.40(-5.83%)
Nov 03, 2011 23.90 24.11 23.19 24.04 124,804 +0.41(+1.73%)
Nov 02, 2011 23.72 23.93 23.13 23.63 70,530 +0.30(+1.27%)
Nov 01, 2011 22.82 23.46 22.47 23.34 222,706 -0.29(-1.21%)
Oct 31, 2011 23.29 23.89 23.14 23.62 115,010 -0.00(-0.02%)
Oct 28, 2011 23.65 23.91 23.59 23.63 106,110 -0.09(-0.36%)
Oct 27, 2011 23.47 23.77 23.16 23.71 245,193 +0.98(+4.29%)
Oct 26, 2011 22.25 22.89 21.87 22.74 104,978 +0.73(+3.34%)
Oct 25, 2011 22.60 22.65 21.94 22.00 62,887 -0.64(-2.85%)
Oct 24, 2011 21.57 22.65 21.57 22.65 130,772 +1.21(+5.65%)
Oct 21, 2011 21.30 21.53 21.00 21.44 226,297 +0.64(+3.10%)
Oct 20, 2011 21.28 21.28 20.62 20.79 76,861 -0.39(-1.84%)
Oct 19, 2011 21.48 21.78 21.08 21.18 127,347 -0.26(-1.20%)
Oct 18, 2011 21.44 21.65 21.05 21.44 206,232 +0.09(+0.44%)
Oct 17, 2011 21.95 21.96 21.24 21.35 111,045 -0.82(-3.68%)
Oct 14, 2011 21.69 22.21 21.61 22.16 62,319 +0.73(+3.41%)
Oct 13, 2011 22.12 22.12 21.33 21.43 172,278 -0.80(-3.62%)
Oct 12, 2011 22.00 22.38 21.76 22.24 105,654 +0.53(+2.43%)
Oct 11, 2011 21.52 21.91 21.33 21.71 115,228 +0.09(+0.40%)
Oct 10, 2011 20.60 21.63 20.26 21.62 144,287 +1.40(+6.91%)
Oct 07, 2011 20.69 20.73 20.01 20.22 93,055 -0.46(-2.21%)
Oct 06, 2011 20.62 20.88 20.20 20.68 94,597 +0.32(+1.57%)
Oct 05, 2011 19.73 20.58 18.76 20.36 150,157 +0.58(+2.92%)
Oct 04, 2011 18.85 19.92 18.43 19.78 238,508 +0.82(+4.34%)
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.