Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.92 22.99 22.77 22.96 14,510,198 +0.17(+0.76%)
Jan 30, 2012 22.84 22.93 22.70 22.79 13,671,735 -0.27(-1.16%)
Jan 27, 2012 22.91 23.16 22.79 23.05 12,452,292 +0.04(+0.19%)
Jan 26, 2012 22.98 23.30 22.81 23.01 15,275,434 +0.07(+0.30%)
Jan 25, 2012 22.95 23.03 22.77 22.94 16,534,811 -0.10(-0.45%)
Jan 24, 2012 22.60 23.10 22.58 23.04 13,304,610 +0.32(+1.42%)
Jan 23, 2012 22.98 23.02 22.54 22.72 17,710,998 -0.22(-0.97%)
Jan 20, 2012 23.36 23.39 22.77 22.95 21,956,438 -0.41(-1.75%)
Jan 19, 2012 23.76 23.77 23.33 23.35 15,964,021 -0.32(-1.36%)
Jan 18, 2012 23.31 23.70 23.29 23.68 12,878,852 +0.29(+1.22%)
Jan 17, 2012 23.11 23.48 23.08 23.39 18,652,398 +0.41(+1.78%)
Jan 13, 2012 22.98 23.22 22.88 22.98 18,221,006 -0.14(-0.59%)
Jan 12, 2012 22.67 23.20 22.67 23.12 18,310,512 +0.51(+2.25%)
Jan 11, 2012 22.58 22.70 22.43 22.61 20,838,678 -0.16(-0.69%)
Jan 10, 2012 23.01 23.03 22.69 22.77 20,505,406 -0.02(-0.10%)
Jan 09, 2012 23.04 23.08 22.53 22.79 19,728,046 -0.18(-0.80%)
Jan 06, 2012 23.26 23.32 22.86 22.97 14,343,805 -0.27(-1.18%)
Jan 05, 2012 22.97 23.32 22.74 23.25 13,251,754 +0.17(+0.75%)
Jan 04, 2012 23.20 23.37 22.81 23.08 18,105,696 -0.09(-0.37%)
Dec 30, 2011 23.38 23.53 23.15 23.16 9,420,124 -0.37(-1.57%)
Dec 29, 2011 23.04 23.55 23.00 23.53 9,465,510 +0.55(+2.41%)
Dec 28, 2011 23.20 23.27 22.95 22.98 10,925,264 -0.27(-1.17%)
Dec 27, 2011 23.38 23.60 23.25 23.25 9,554,749 -0.13(-0.56%)
Dec 23, 2011 23.03 23.38 22.93 23.38 8,551,183 +0.40(+1.75%)
Dec 21, 2011 23.07 23.10 22.70 22.98 16,705,341 -0.14(-0.62%)
Dec 20, 2011 22.71 23.16 22.67 23.12 30,085,348 +0.63(+2.81%)
Dec 19, 2011 22.24 22.67 22.24 22.49 25,797,656 +0.26(+1.17%)
Dec 16, 2011 22.05 22.30 21.99 22.23 19,239,828 +0.37(+1.69%)
Dec 15, 2011 22.20 22.20 21.80 21.86 23,034,786 -0.12(-0.56%)
Dec 14, 2011 21.83 22.07 21.68 21.98 20,986,480 +0.10(+0.47%)
Dec 13, 2011 22.23 22.25 21.79 21.88 14,864,194 -0.23(-1.04%)
Dec 12, 2011 22.05 22.22 21.86 22.11 14,952,065 -0.06(-0.28%)
Dec 09, 2011 22.04 22.23 21.79 22.17 13,121,578 +0.32(+1.45%)
Dec 08, 2011 22.11 22.33 21.81 21.85 15,602,880 -0.29(-1.31%)
Dec 07, 2011 21.73 22.23 21.68 22.14 17,594,192 +0.39(+1.78%)
Dec 06, 2011 21.91 21.96 21.69 21.76 15,490,207 -0.16(-0.72%)
Dec 05, 2011 22.42 22.42 21.72 21.91 18,335,292 -0.26(-1.17%)
Dec 02, 2011 22.45 22.49 22.08 22.17 14,167,331 -0.13(-0.57%)
Dec 01, 2011 21.88 22.42 21.84 22.30 20,867,648 +0.18(+0.81%)
Nov 30, 2011 21.64 22.14 21.59 22.12 23,565,204 +0.93(+4.38%)
Nov 29, 2011 21.32 21.33 21.11 21.19 15,904,770 -0.13(-0.61%)
Nov 28, 2011 20.91 21.39 20.79 21.32 16,210,434 +1.02(+5.00%)
Nov 25, 2011 20.31 20.62 20.25 20.31 7,598,276 -0.06(-0.30%)
Nov 23, 2011 20.61 20.93 20.35 20.37 23,085,280 -0.35(-1.71%)
Nov 22, 2011 20.75 21.03 20.68 20.72 14,760,669 -0.08(-0.41%)
Nov 21, 2011 20.45 20.96 20.33 20.81 17,363,134 +0.09(+0.44%)
Nov 18, 2011 20.88 20.91 20.63 20.72 14,143,235 -0.13(-0.65%)
Nov 17, 2011 21.37 21.45 20.73 20.85 18,878,606 -0.46(-2.14%)
Nov 16, 2011 21.57 21.67 21.25 21.31 14,245,598 -0.46(-2.11%)
Nov 15, 2011 21.40 21.81 21.36 21.77 15,545,540 +0.41(+1.93%)
Nov 14, 2011 21.53 21.79 21.30 21.35 11,458,277 -0.30(-1.41%)
Nov 11, 2011 21.35 21.77 21.33 21.66 14,991,491 +0.48(+2.28%)
Nov 10, 2011 21.47 21.47 21.07 21.18 12,355,337 -0.02(-0.10%)
Nov 09, 2011 21.01 21.42 21.01 21.20 21,520,242 -0.32(-1.49%)
Nov 08, 2011 21.27 21.55 21.26 21.52 21,530,654 +0.36(+1.70%)
Nov 07, 2011 21.12 21.24 20.83 21.16 10,596,295 +0.07(+0.35%)
Nov 04, 2011 21.01 21.31 20.86 21.09 14,947,349 -0.12(-0.58%)
Nov 03, 2011 20.95 21.35 20.55 21.21 20,222,214 +0.38(+1.84%)
Nov 02, 2011 21.18 21.39 20.74 20.83 26,981,910 +0.33(+1.63%)
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.