Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.18 29.02 28.18 29.00 933,074 +1.75(+6.42%)
Nov 29, 2011 27.55 27.69 27.07 27.25 441,281 -0.13(-0.47%)
Nov 28, 2011 27.84 28.10 26.97 27.38 814,786 +0.45(+1.67%)
Nov 25, 2011 26.91 28.09 26.76 26.93 381,928 +0.00(+0.00%)
Nov 23, 2011 27.38 27.38 26.72 26.93 637,400 -0.62(-2.25%)
Nov 22, 2011 27.51 27.80 27.22 27.55 524,290 +0.11(+0.40%)
Nov 21, 2011 27.13 27.67 26.96 27.44 557,904 -0.06(-0.22%)
Nov 18, 2011 27.32 27.55 26.93 27.50 482,096 +0.22(+0.81%)
Nov 17, 2011 27.73 27.75 27.16 27.28 592,247 -0.39(-1.41%)
Nov 16, 2011 27.69 28.41 27.56 27.67 443,870 -0.39(-1.39%)
Nov 15, 2011 27.49 28.31 27.31 28.06 583,389 +0.49(+1.78%)
Nov 14, 2011 27.96 27.96 27.41 27.57 461,496 -0.42(-1.50%)
Nov 11, 2011 27.27 28.05 27.16 27.99 674,187 +1.04(+3.86%)
Nov 10, 2011 27.02 27.08 26.51 26.95 474,014 +0.40(+1.51%)
Nov 09, 2011 26.98 27.04 26.03 26.55 957,276 -1.15(-4.15%)
Nov 08, 2011 27.47 27.76 26.62 27.70 790,525 +0.52(+1.91%)
Nov 07, 2011 27.04 27.46 26.59 27.18 601,776 +0.22(+0.82%)
Nov 04, 2011 26.73 27.05 26.27 26.96 504,051 -0.02(-0.07%)
Nov 03, 2011 27.37 27.47 26.40 26.98 988,351 -0.06(-0.22%)
Nov 02, 2011 27.18 27.49 26.66 27.04 1,226,956 +0.33(+1.24%)
Nov 01, 2011 26.29 27.16 26.12 26.71 1,791,415 -0.12(-0.45%)
Oct 31, 2011 27.66 27.67 26.82 26.83 802,164 -1.11(-3.97%)
Oct 28, 2011 28.09 28.25 27.54 27.94 699,970 -0.19(-0.68%)
Oct 27, 2011 28.42 29.00 27.69 28.13 2,246,117 +0.69(+2.51%)
Oct 26, 2011 27.62 30.13 27.32 27.44 3,129,565 +2.55(+10.25%)
Oct 25, 2011 25.52 25.63 24.82 24.89 820,861 -0.73(-2.85%)
Oct 24, 2011 24.34 25.75 24.27 25.62 641,419 +1.47(+6.09%)
Oct 21, 2011 23.81 24.18 23.47 24.15 651,382 +0.64(+2.72%)
Oct 20, 2011 23.47 23.75 22.94 23.51 498,007 +0.02(+0.09%)
Oct 19, 2011 23.93 24.11 23.36 23.49 313,402 -0.36(-1.51%)
Oct 18, 2011 23.42 24.15 23.10 23.85 510,184 +0.43(+1.84%)
Oct 17, 2011 24.16 24.17 23.35 23.42 426,339 -0.92(-3.78%)
Oct 14, 2011 24.53 24.53 23.81 24.34 307,314 +0.13(+0.54%)
Oct 13, 2011 24.02 24.40 23.58 24.21 471,458 -0.03(-0.12%)
Oct 12, 2011 24.36 24.64 24.18 24.24 740,041 -0.06(-0.25%)
Oct 11, 2011 23.96 24.45 23.96 24.30 536,851 +0.14(+0.58%)
Oct 10, 2011 23.82 24.24 23.68 24.16 404,168 +0.87(+3.74%)
Oct 07, 2011 23.83 23.96 23.08 23.29 407,461 -0.49(-2.06%)
Oct 06, 2011 23.05 23.79 23.05 23.78 703,599 +0.65(+2.81%)
Oct 05, 2011 23.08 23.71 22.83 23.13 1,222,559 +0.12(+0.52%)
Oct 04, 2011 21.28 23.35 21.10 23.01 1,321,910 +1.53(+7.12%)
Oct 03, 2011 22.70 22.91 21.43 21.48 718,658 -1.16(-5.12%)
Sep 30, 2011 22.69 23.07 22.52 22.64 735,856 -0.47(-2.03%)
Sep 29, 2011 22.71 23.11 22.40 23.11 1,041,186 +0.93(+4.19%)
Sep 28, 2011 23.24 23.37 22.14 22.18 306,409 -0.96(-4.15%)
Sep 27, 2011 23.28 23.77 22.96 23.14 693,751 +0.37(+1.62%)
Sep 26, 2011 22.56 22.78 21.97 22.77 430,674 +0.44(+1.97%)
Sep 23, 2011 21.84 22.69 21.83 22.33 510,810 +0.52(+2.38%)
Sep 22, 2011 21.46 22.08 21.16 21.81 1,556,052 -0.23(-1.04%)
Sep 21, 2011 23.10 23.10 22.01 22.04 734,163 -0.98(-4.26%)
Sep 20, 2011 23.73 23.74 23.02 23.02 550,294 -0.49(-2.08%)
Sep 19, 2011 24.02 24.02 23.11 23.51 1,021,514 -0.77(-3.17%)
Sep 16, 2011 24.59 24.69 24.14 24.28 886,593 -0.14(-0.57%)
Sep 15, 2011 24.10 24.48 24.05 24.42 1,165,025 +0.42(+1.75%)
Sep 14, 2011 24.46 24.48 23.73 24.00 1,222,235 -0.21(-0.87%)
Sep 13, 2011 23.75 24.25 23.75 24.21 732,918 +0.53(+2.24%)
Sep 12, 2011 23.24 23.69 22.99 23.68 442,932 +0.09(+0.38%)
Sep 09, 2011 23.71 23.82 23.26 23.59 624,429 -0.34(-1.42%)
Sep 08, 2011 24.55 24.68 23.74 23.93 547,795 -0.80(-3.23%)
Sep 07, 2011 23.98 24.80 23.98 24.73 452,544 +1.19(+5.06%)
Sep 06, 2011 23.10 23.65 22.68 23.54 582,567 -0.30(-1.26%)
Sep 02, 2011 24.32 24.52 23.68 23.84 513,295 -0.99(-3.99%)
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.