Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.57 24.62 24.07 24.11 10,336,654 -0.09(-0.37%)
Jan 30, 2012 24.25 24.30 23.84 24.20 8,857,750 -0.32(-1.28%)
Jan 27, 2012 24.23 24.64 24.14 24.52 8,056,168 +0.13(+0.53%)
Jan 26, 2012 24.80 24.80 24.15 24.39 8,669,456 -0.19(-0.77%)
Jan 25, 2012 24.39 24.60 24.17 24.58 8,024,770 +0.04(+0.18%)
Jan 24, 2012 23.86 24.62 23.72 24.54 8,804,210 +0.51(+2.12%)
Jan 23, 2012 23.96 24.33 23.85 24.02 5,663,776 +0.07(+0.29%)
Jan 20, 2012 23.57 23.99 23.44 23.95 9,328,000 +0.39(+1.65%)
Jan 19, 2012 22.78 23.62 22.78 23.57 17,281,848 +0.98(+4.32%)
Jan 18, 2012 21.89 22.67 21.70 22.59 8,129,762 +0.71(+3.24%)
Jan 17, 2012 21.91 22.09 21.80 21.88 7,993,752 +0.29(+1.34%)
Jan 13, 2012 21.69 21.72 21.15 21.59 8,367,402 -0.45(-2.02%)
Jan 12, 2012 22.23 22.43 21.75 22.04 7,713,588 -0.07(-0.32%)
Jan 11, 2012 21.84 22.14 21.75 22.11 7,451,214 +0.17(+0.78%)
Jan 10, 2012 21.96 22.12 21.84 21.93 9,027,560 +0.32(+1.48%)
Jan 09, 2012 21.74 21.84 21.24 21.61 11,965,936 -0.51(-2.28%)
Jan 06, 2012 22.42 22.45 22.07 22.12 4,759,578 -0.31(-1.38%)
Jan 05, 2012 22.05 22.64 21.67 22.43 6,241,396 +0.14(+0.65%)
Jan 04, 2012 22.38 22.38 22.03 22.29 6,713,346 +0.66(+3.03%)
Dec 30, 2011 21.75 21.85 21.63 21.63 3,794,770 -0.01(-0.02%)
Dec 29, 2011 21.27 21.75 21.25 21.64 5,092,410 +0.43(+2.05%)
Dec 28, 2011 21.66 21.70 21.11 21.20 4,735,626 -0.45(-2.08%)
Dec 27, 2011 21.51 21.75 21.50 21.65 4,097,340 +0.11(+0.51%)
Dec 23, 2011 21.27 21.55 21.10 21.54 4,186,808 +0.68(+3.26%)
Dec 21, 2011 20.50 20.96 20.37 20.86 7,633,020 +0.44(+2.13%)
Dec 20, 2011 20.29 20.64 20.21 20.42 10,915,792 +0.59(+3.00%)
Dec 19, 2011 20.49 20.68 19.79 19.83 8,303,518 -0.62(-3.06%)
Dec 16, 2011 20.73 20.87 20.37 20.45 11,113,032 -0.15(-0.70%)
Dec 15, 2011 21.18 21.28 20.56 20.60 9,810,474 -0.21(-1.01%)
Dec 14, 2011 21.01 21.18 20.67 20.81 7,651,118 -0.31(-1.47%)
Dec 13, 2011 21.68 21.83 20.82 21.12 8,134,220 -0.32(-1.52%)
Dec 12, 2011 21.54 21.54 21.06 21.45 6,168,198 -0.44(-2.03%)
Dec 09, 2011 21.51 22.01 21.51 21.89 8,253,002 +0.55(+2.58%)
Dec 08, 2011 22.24 22.26 21.27 21.34 8,397,950 -1.07(-4.77%)
Dec 07, 2011 22.22 22.58 21.91 22.41 7,072,260 +0.01(+0.04%)
Dec 06, 2011 22.30 22.59 22.02 22.40 6,669,886 +0.18(+0.83%)
Dec 05, 2011 22.20 22.78 21.97 22.21 7,457,502 +0.36(+1.65%)
Dec 02, 2011 21.67 22.17 21.67 21.86 8,187,438 +0.34(+1.56%)
Dec 01, 2011 21.67 21.74 21.33 21.52 5,002,474 -0.20(-0.92%)
Nov 30, 2011 21.16 21.75 21.07 21.72 7,996,202 +1.28(+6.26%)
Nov 29, 2011 20.39 20.64 20.25 20.44 6,605,414 +0.07(+0.34%)
Nov 28, 2011 20.20 20.57 20.11 20.37 6,597,080 +0.85(+4.33%)
Nov 25, 2011 19.64 20.08 19.46 19.52 4,417,042 -0.22(-1.11%)
Nov 23, 2011 20.25 20.29 19.71 19.75 7,497,108 -0.76(-3.71%)
Nov 22, 2011 19.93 20.55 19.83 20.50 7,958,024 -0.03(-0.15%)
Nov 21, 2011 20.66 20.67 20.12 20.54 7,810,042 -0.45(-2.17%)
Nov 18, 2011 21.06 21.11 20.75 20.99 6,554,070 +0.01(+0.05%)
Nov 17, 2011 21.62 21.85 20.86 20.98 9,754,200 -0.67(-3.09%)
Nov 16, 2011 21.98 22.29 21.61 21.65 7,407,960 -0.45(-2.04%)
Nov 15, 2011 22.00 22.30 21.71 22.10 4,661,024 -0.06(-0.25%)
Nov 14, 2011 22.12 22.29 21.92 22.16 4,995,496 -0.28(-1.25%)
Nov 11, 2011 22.11 22.63 22.11 22.43 5,709,904 +0.58(+2.65%)
Nov 10, 2011 22.11 22.25 21.64 21.86 8,182,168 +0.17(+0.78%)
Nov 09, 2011 22.48 22.48 21.58 21.68 11,777,670 -1.53(-6.59%)
Nov 08, 2011 23.00 23.27 22.62 23.21 6,269,730 +0.40(+1.75%)
Nov 07, 2011 22.61 22.84 22.20 22.82 5,921,340 +0.17(+0.75%)
Nov 04, 2011 22.54 22.76 22.29 22.64 5,485,606 -0.20(-0.88%)
Nov 03, 2011 22.55 22.92 22.00 22.84 9,460,318 +0.59(+2.67%)
Nov 02, 2011 22.01 22.39 21.83 22.25 10,250,520 +0.76(+3.56%)
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.