Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.75 32.74 31.42 31.47 4,530,290 +0.12(+0.37%)
Jan 30, 2012 31.15 31.49 31.02 31.36 2,246,677 -0.02(-0.05%)
Jan 27, 2012 31.12 31.72 31.12 31.37 1,585,477 +0.02(+0.05%)
Jan 26, 2012 31.56 31.62 31.16 31.36 1,559,676 -0.04(-0.13%)
Jan 25, 2012 30.78 31.53 30.66 31.40 1,863,307 +0.62(+2.01%)
Jan 24, 2012 30.76 31.15 30.23 30.78 1,066,331 -0.26(-0.82%)
Jan 23, 2012 31.15 31.40 30.74 31.03 869,218 -0.15(-0.48%)
Jan 20, 2012 31.06 31.47 30.93 31.18 1,809,307 +0.15(+0.48%)
Jan 19, 2012 30.55 31.09 30.55 31.03 2,941,266 +0.55(+1.81%)
Jan 18, 2012 30.03 30.50 29.81 30.48 825,086 +0.45(+1.48%)
Jan 17, 2012 30.69 30.71 29.85 30.04 1,015,278 -0.59(-1.91%)
Jan 13, 2012 30.23 30.69 29.95 30.62 1,109,219 -0.12(-0.38%)
Jan 12, 2012 30.65 30.85 30.43 30.74 1,721,932 +0.09(+0.30%)
Jan 11, 2012 30.47 30.70 30.40 30.65 836,928 +0.02(+0.08%)
Jan 10, 2012 30.42 30.75 30.22 30.62 1,790,097 +0.54(+1.78%)
Jan 09, 2012 29.43 30.09 29.15 30.09 1,705,879 +0.69(+2.36%)
Jan 06, 2012 29.22 29.44 28.93 29.39 1,194,162 +0.29(+0.99%)
Jan 05, 2012 28.67 29.45 28.42 29.10 1,226,906 +0.35(+1.23%)
Jan 04, 2012 29.38 29.41 28.66 28.75 2,057,230 -0.02(-0.09%)
Dec 30, 2011 28.71 29.02 28.67 28.77 888,144 -0.21(-0.71%)
Dec 29, 2011 28.67 29.05 28.48 28.98 690,158 +0.39(+1.36%)
Dec 28, 2011 29.11 29.21 28.52 28.59 1,098,432 -0.57(-1.95%)
Dec 27, 2011 29.57 29.89 29.15 29.16 1,224,955 -0.56(-1.89%)
Dec 23, 2011 29.83 29.97 28.71 29.72 1,708,501 +0.41(+1.41%)
Dec 21, 2011 28.75 29.47 28.48 29.31 1,371,688 +0.54(+1.89%)
Dec 20, 2011 28.64 28.86 28.49 28.77 1,604,316 +0.69(+2.47%)
Dec 19, 2011 28.65 28.86 27.88 28.07 1,332,070 -0.59(-2.07%)
Dec 16, 2011 28.91 29.39 28.30 28.67 1,946,210 +0.13(+0.46%)
Dec 15, 2011 28.04 28.71 27.93 28.53 1,814,552 +0.87(+3.13%)
Dec 14, 2011 27.64 28.05 27.40 27.67 2,175,691 -0.24(-0.86%)
Dec 13, 2011 28.06 28.44 27.72 27.91 2,547,833 +0.11(+0.39%)
Dec 12, 2011 28.01 28.34 27.50 27.80 1,989,026 -0.38(-1.35%)
Dec 09, 2011 28.12 28.56 28.04 28.18 1,004,704 +0.33(+1.18%)
Dec 08, 2011 28.30 28.30 27.82 27.85 2,481,840 -0.64(-2.23%)
Dec 07, 2011 28.03 28.58 27.85 28.49 1,482,952 +0.22(+0.79%)
Dec 06, 2011 28.27 28.48 27.86 28.26 1,737,026 -0.19(-0.67%)
Dec 05, 2011 28.45 28.82 28.05 28.45 1,363,445 +0.40(+1.41%)
Dec 02, 2011 28.06 28.34 27.93 28.06 2,089,531 +0.26(+0.95%)
Dec 01, 2011 27.70 28.11 27.35 27.79 1,512,765 -0.15(-0.53%)
Nov 30, 2011 26.92 27.96 26.82 27.94 2,293,594 +1.89(+7.25%)
Nov 29, 2011 26.19 26.41 25.87 26.05 2,189,932 -0.20(-0.75%)
Nov 28, 2011 25.95 26.55 25.81 26.25 3,075,648 +1.27(+5.09%)
Nov 25, 2011 24.80 25.31 24.74 24.98 779,075 +0.06(+0.23%)
Nov 23, 2011 24.90 25.24 24.76 24.92 1,509,528 -0.35(-1.37%)
Nov 22, 2011 25.38 25.63 25.07 25.27 1,442,159 -0.23(-0.91%)
Nov 21, 2011 25.59 25.70 24.76 25.50 2,538,839 -0.64(-2.46%)
Nov 18, 2011 26.06 26.36 25.82 26.14 853,900 +0.23(+0.89%)
Nov 17, 2011 26.59 26.82 25.70 25.91 1,975,228 -0.68(-2.55%)
Nov 16, 2011 26.36 27.08 26.30 26.59 1,981,390 -0.11(-0.40%)
Nov 15, 2011 27.47 27.56 26.33 26.69 3,695,179 -0.87(-3.14%)
Nov 14, 2011 28.71 28.73 27.43 27.56 2,251,226 -1.35(-4.68%)
Nov 11, 2011 28.77 28.98 28.65 28.91 1,035,981 +0.45(+1.59%)
Nov 10, 2011 28.31 28.49 27.92 28.46 1,299,222 +0.56(+2.01%)
Nov 09, 2011 28.88 28.88 27.82 27.90 1,372,005 -1.81(-6.08%)
Nov 08, 2011 29.55 29.82 29.10 29.71 1,085,959 +0.31(+1.07%)
Nov 07, 2011 29.10 29.43 28.80 29.39 904,782 +0.31(+1.05%)
Nov 04, 2011 28.97 29.34 28.58 29.09 1,049,683 -0.23(-0.79%)
Nov 03, 2011 28.77 29.38 28.03 29.32 1,337,780 +0.95(+3.35%)
Nov 02, 2011 28.01 28.67 27.96 28.37 1,204,157 +0.87(+3.15%)
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.