Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.41 24.44 24.15 24.25 914,419 -0.18(-0.74%)
Jan 30, 2012 24.28 24.44 24.23 24.43 874,364 +0.08(+0.35%)
Jan 27, 2012 24.51 24.61 24.31 24.35 863,850 -0.16(-0.67%)
Jan 26, 2012 24.55 24.60 24.35 24.51 1,048,073 +0.18(+0.75%)
Jan 25, 2012 24.08 24.35 24.00 24.33 771,499 +0.13(+0.55%)
Jan 24, 2012 24.26 24.31 24.16 24.19 758,255 +0.09(+0.37%)
Jan 23, 2012 24.03 24.19 23.98 24.11 675,303 +0.12(+0.50%)
Jan 20, 2012 23.94 24.02 23.88 23.98 834,392 +0.36(+1.51%)
Jan 19, 2012 23.61 23.69 23.47 23.63 2,054,345 -0.34(-1.42%)
Jan 18, 2012 23.96 24.14 23.92 23.97 927,705 +0.02(+0.10%)
Jan 17, 2012 24.10 24.11 23.94 23.94 1,110,080 -0.08(-0.35%)
Jan 13, 2012 23.79 24.03 23.67 24.03 2,102,451 -0.14(-0.57%)
Jan 12, 2012 24.16 24.23 24.02 24.16 898,433 +0.19(+0.78%)
Jan 11, 2012 24.09 24.17 23.93 23.98 1,427,026 -0.67(-2.73%)
Jan 10, 2012 24.68 24.81 24.60 24.65 993,264 +0.12(+0.48%)
Jan 09, 2012 24.54 24.59 24.44 24.53 503,351 -0.07(-0.27%)
Jan 06, 2012 24.87 24.87 24.51 24.60 804,147 -0.21(-0.85%)
Jan 05, 2012 24.77 24.81 24.60 24.81 891,821 -0.28(-1.12%)
Jan 04, 2012 25.22 25.23 24.96 25.09 1,702,147 +0.14(+0.55%)
Dec 30, 2011 24.87 25.01 24.85 24.95 414,699 +0.05(+0.19%)
Dec 29, 2011 24.86 24.98 24.69 24.90 353,643 -0.03(-0.11%)
Dec 28, 2011 25.13 25.13 24.88 24.93 349,464 +0.04(+0.18%)
Dec 27, 2011 24.82 24.93 24.78 24.89 511,792 +0.14(+0.58%)
Dec 23, 2011 24.68 24.85 24.58 24.74 335,231 +0.31(+1.25%)
Dec 21, 2011 24.32 24.53 24.24 24.44 861,013 -0.04(-0.17%)
Dec 20, 2011 24.22 24.51 24.21 24.48 389,283 +0.35(+1.46%)
Dec 19, 2011 24.23 24.47 24.13 24.13 705,795 -0.07(-0.30%)
Dec 16, 2011 24.46 24.49 24.04 24.20 1,407,275 -0.31(-1.26%)
Dec 15, 2011 24.47 24.63 24.43 24.51 874,432 -0.09(-0.36%)
Dec 14, 2011 24.84 24.95 24.43 24.60 854,811 +0.13(+0.55%)
Dec 13, 2011 24.75 24.96 24.46 24.46 737,687 -0.13(-0.55%)
Dec 12, 2011 24.84 24.87 24.53 24.60 485,532 -0.18(-0.72%)
Dec 09, 2011 24.73 24.83 24.59 24.78 626,548 +0.05(+0.19%)
Dec 08, 2011 24.92 25.03 24.68 24.73 1,185,799 -0.02(-0.10%)
Dec 07, 2011 24.41 24.94 24.29 24.75 1,640,091 +0.37(+1.51%)
Dec 06, 2011 24.23 24.45 24.18 24.38 551,490 +0.23(+0.94%)
Dec 05, 2011 24.33 24.33 24.08 24.16 1,107,951 +0.02(+0.08%)
Dec 02, 2011 24.47 24.55 24.14 24.14 674,809 -0.21(-0.85%)
Dec 01, 2011 24.62 24.83 24.35 24.35 853,883 -0.15(-0.61%)
Nov 30, 2011 24.27 24.53 24.22 24.50 1,362,722 +0.70(+2.95%)
Nov 29, 2011 23.53 23.88 23.48 23.79 1,431,577 +0.34(+1.45%)
Nov 28, 2011 23.33 23.48 23.29 23.46 749,087 +0.52(+2.28%)
Nov 25, 2011 22.92 23.25 22.92 22.93 828,239 -0.11(-0.46%)
Nov 23, 2011 23.15 23.21 22.92 23.04 1,412,390 -0.53(-2.24%)
Nov 22, 2011 23.57 23.70 23.49 23.57 1,261,313 -0.08(-0.34%)
Nov 21, 2011 23.55 23.66 23.38 23.65 1,607,100 -0.47(-1.96%)
Nov 18, 2011 24.07 24.19 23.94 24.12 1,571,265 -0.07(-0.29%)
Nov 17, 2011 24.36 24.53 24.01 24.19 1,603,073 -0.24(-1.00%)
Nov 16, 2011 24.50 24.72 24.41 24.44 1,077,675 -0.29(-1.18%)
Nov 15, 2011 24.45 24.79 24.43 24.73 987,127 +0.45(+1.87%)
Nov 14, 2011 24.26 24.32 24.08 24.27 1,038,574 -0.53(-2.12%)
Nov 11, 2011 24.64 24.84 24.64 24.80 1,123,446 +0.45(+1.86%)
Nov 10, 2011 24.60 24.64 24.20 24.35 1,052,758 +0.05(+0.19%)
Nov 09, 2011 24.54 24.57 24.12 24.30 1,208,306 -0.85(-3.40%)
Nov 08, 2011 25.05 25.25 24.88 25.15 973,882 +0.44(+1.79%)
Nov 07, 2011 24.56 24.77 24.46 24.71 678,988 +0.03(+0.12%)
Nov 04, 2011 24.59 24.85 24.39 24.68 1,032,715 +0.25(+1.02%)
Nov 03, 2011 24.32 24.56 24.17 24.43 1,207,979 +0.51(+2.13%)
Nov 02, 2011 24.01 24.09 23.78 23.92 1,011,504 -0.07(-0.31%)
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.