Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.36 30.37 30.11 30.27 4,568,397 +0.03(+0.11%)
Jan 30, 2012 30.26 30.31 30.15 30.23 3,956,524 -0.06(-0.20%)
Jan 27, 2012 30.32 30.44 30.23 30.30 4,724,627 -0.22(-0.71%)
Jan 26, 2012 30.41 30.69 30.28 30.51 8,028,650 -0.23(-0.74%)
Jan 25, 2012 29.99 30.77 29.95 30.74 10,869,239 -0.37(-1.18%)
Jan 24, 2012 31.10 31.25 31.03 31.11 7,239,859 +0.08(+0.25%)
Jan 23, 2012 31.04 31.04 30.79 31.03 11,729,455 +0.35(+1.12%)
Jan 20, 2012 32.48 31.53 30.59 30.69 13,401,193 -1.79(-5.52%)
Jan 19, 2012 32.14 32.50 32.01 32.48 5,036,367 +0.50(+1.57%)
Jan 18, 2012 31.67 31.99 31.59 31.98 6,813,578 +0.64(+2.04%)
Jan 17, 2012 31.33 31.57 31.26 31.34 3,288,399 +0.27(+0.86%)
Jan 13, 2012 30.79 31.12 30.69 31.07 4,393,347 -0.52(-1.64%)
Jan 12, 2012 31.49 31.61 31.31 31.59 4,216,147 +0.13(+0.42%)
Jan 11, 2012 31.26 31.52 31.10 31.45 5,385,154 -0.25(-0.77%)
Jan 10, 2012 31.66 31.79 31.64 31.70 4,607,168 -0.04(-0.12%)
Jan 09, 2012 31.80 31.84 31.58 31.74 3,991,791 -0.17(-0.54%)
Jan 06, 2012 31.94 31.97 31.74 31.91 1,943,935 -0.08(-0.26%)
Jan 05, 2012 31.69 32.01 31.60 31.99 4,034,130 -0.26(-0.81%)
Jan 04, 2012 32.24 32.27 32.01 32.26 4,917,604 +0.42(+1.33%)
Dec 30, 2011 31.79 32.02 31.65 31.83 2,273,000 +0.18(+0.58%)
Dec 29, 2011 31.33 31.68 31.31 31.65 3,120,303 +0.04(+0.12%)
Dec 28, 2011 31.80 31.80 31.52 31.61 2,400,346 -0.17(-0.54%)
Dec 27, 2011 31.74 31.83 31.69 31.78 1,648,620 +0.09(+0.28%)
Dec 23, 2011 31.62 31.70 31.48 31.69 1,930,422 +0.27(+0.87%)
Dec 21, 2011 31.24 31.42 31.16 31.42 3,564,141 +0.10(+0.32%)
Dec 20, 2011 31.38 31.50 31.25 31.32 7,359,922 +0.11(+0.36%)
Dec 19, 2011 31.29 31.45 31.18 31.21 4,525,387 +0.39(+1.26%)
Dec 16, 2011 30.90 30.99 30.76 30.82 3,893,900 -0.42(-1.35%)
Dec 15, 2011 31.03 31.32 30.89 31.24 5,889,566 +1.19(+3.96%)
Dec 14, 2011 30.21 30.36 29.91 30.05 4,916,600 -0.09(-0.30%)
Dec 13, 2011 30.28 30.54 30.05 30.14 3,155,059 -0.14(-0.48%)
Dec 12, 2011 30.66 30.67 30.19 30.28 3,906,122 -0.40(-1.29%)
Dec 09, 2011 30.55 30.73 30.48 30.68 2,522,881 +0.37(+1.23%)
Dec 08, 2011 30.44 30.56 30.27 30.31 5,191,500 -0.21(-0.69%)
Dec 07, 2011 30.16 30.66 30.12 30.52 4,066,161 +0.29(+0.96%)
Dec 06, 2011 30.09 30.37 30.08 30.23 4,647,471 +0.21(+0.69%)
Dec 05, 2011 30.20 30.24 29.88 30.02 4,001,045 +0.23(+0.77%)
Dec 02, 2011 30.04 30.15 29.72 29.79 5,258,509 -0.60(-1.96%)
Dec 01, 2011 30.63 30.71 30.28 30.39 3,727,412 +0.26(+0.85%)
Nov 30, 2011 29.93 30.17 29.71 30.13 7,582,930 +0.71(+2.40%)
Nov 29, 2011 29.42 29.64 29.34 29.43 3,653,275 -0.04(-0.15%)
Nov 28, 2011 29.54 29.58 29.30 29.47 3,470,208 +0.71(+2.48%)
Nov 25, 2011 28.83 29.04 28.73 28.76 3,624,466 -0.62(-2.12%)
Nov 23, 2011 29.60 29.62 29.37 29.38 2,738,474 -0.51(-1.70%)
Nov 22, 2011 29.91 29.95 29.67 29.89 3,577,110 -0.04(-0.15%)
Nov 21, 2011 30.02 30.05 29.77 29.93 3,127,254 -0.48(-1.59%)
Nov 18, 2011 30.72 30.72 30.38 30.42 2,770,060 +0.02(+0.06%)
Nov 17, 2011 30.58 30.78 30.32 30.40 3,209,022 -0.18(-0.60%)
Nov 16, 2011 30.61 30.98 30.52 30.59 3,235,408 -0.13(-0.42%)
Nov 15, 2011 30.68 30.88 30.51 30.71 2,588,083 -0.03(-0.09%)
Nov 14, 2011 30.88 30.89 30.64 30.74 3,100,679 -0.25(-0.79%)
Nov 11, 2011 30.89 31.16 30.86 30.99 3,233,429 +0.55(+1.81%)
Nov 10, 2011 30.46 30.62 30.25 30.44 5,641,733 +0.01(+0.04%)
Nov 09, 2011 30.84 30.85 30.35 30.42 4,788,919 -0.90(-2.86%)
Nov 08, 2011 31.11 31.37 30.98 31.32 3,443,082 +0.27(+0.86%)
Nov 07, 2011 30.90 31.13 30.81 31.05 4,636,289 -0.18(-0.59%)
Nov 04, 2011 31.21 31.36 30.95 31.24 2,997,503 -0.29(-0.92%)
Nov 03, 2011 31.08 31.53 30.79 31.53 3,576,844 +0.71(+2.31%)
Nov 02, 2011 30.96 31.09 30.65 30.81 3,722,362 +0.03(+0.11%)
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.