Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.38 29.39 29.03 29.32 18,188,510 +0.36(+1.25%)
Jan 30, 2012 28.81 29.11 28.72 28.96 35,261,508 +0.04(+0.13%)
Jan 27, 2012 29.13 29.14 28.78 28.92 9,168,064 -0.18(-0.61%)
Jan 26, 2012 29.44 29.52 29.02 29.10 11,779,593 -0.33(-1.13%)
Jan 25, 2012 29.18 29.49 28.93 29.43 7,988,281 +0.21(+0.71%)
Jan 24, 2012 29.00 29.24 28.99 29.22 7,954,530 +0.15(+0.53%)
Jan 23, 2012 29.40 29.41 28.91 29.07 13,051,608 -0.30(-1.03%)
Jan 20, 2012 29.67 29.75 29.30 29.37 11,811,282 -0.27(-0.90%)
Jan 19, 2012 29.72 29.80 29.56 29.64 9,732,988 -0.01(-0.02%)
Jan 18, 2012 29.55 29.78 29.55 29.64 7,012,773 +0.11(+0.37%)
Jan 17, 2012 29.63 29.81 29.51 29.53 7,996,766 +0.07(+0.23%)
Jan 13, 2012 29.48 29.55 29.25 29.47 5,991,392 -0.18(-0.60%)
Jan 12, 2012 29.49 29.70 29.49 29.64 5,823,096 +0.15(+0.50%)
Jan 11, 2012 29.58 29.64 29.38 29.49 6,894,291 -0.26(-0.87%)
Jan 10, 2012 29.59 29.92 29.56 29.75 9,269,832 +0.38(+1.31%)
Jan 09, 2012 29.47 29.47 29.21 29.37 16,745,508 -0.05(-0.18%)
Jan 06, 2012 29.49 29.66 29.37 29.42 8,579,658 -0.31(-1.04%)
Jan 05, 2012 29.09 29.78 28.96 29.73 19,913,612 -0.30(-1.01%)
Jan 04, 2012 30.87 30.87 30.00 30.03 13,881,243 -0.63(-2.05%)
Dec 30, 2011 30.62 30.90 30.62 30.66 5,952,770 +0.04(+0.14%)
Dec 29, 2011 30.57 30.73 30.56 30.62 5,663,209 +0.15(+0.48%)
Dec 28, 2011 30.82 30.87 30.41 30.47 4,365,017 -0.33(-1.08%)
Dec 27, 2011 30.59 30.90 30.58 30.80 4,186,265 +0.08(+0.26%)
Dec 23, 2011 30.70 30.77 30.45 30.72 8,858,480 +0.05(+0.17%)
Dec 21, 2011 30.38 30.67 30.32 30.67 8,114,345 +0.33(+1.09%)
Dec 20, 2011 30.36 30.38 30.06 30.34 10,752,129 +0.28(+0.93%)
Dec 19, 2011 30.09 30.56 29.96 30.06 9,460,333 +0.15(+0.52%)
Dec 16, 2011 30.56 30.56 29.83 29.90 17,025,872 -0.51(-1.67%)
Dec 15, 2011 29.83 30.52 29.76 30.41 17,693,732 +0.87(+2.95%)
Dec 14, 2011 29.22 29.86 29.15 29.54 17,574,904 +0.29(+0.98%)
Dec 13, 2011 28.81 29.69 28.81 29.25 15,924,027 +0.49(+1.69%)
Dec 12, 2011 28.98 29.07 28.57 28.76 6,440,884 -0.21(-0.71%)
Dec 09, 2011 29.02 29.14 28.84 28.97 8,552,742 +0.28(+0.98%)
Dec 08, 2011 29.07 29.13 28.62 28.69 12,099,386 -0.40(-1.37%)
Dec 07, 2011 28.97 29.61 28.86 29.09 22,521,868 +0.42(+1.47%)
Dec 06, 2011 27.95 28.86 27.86 28.67 22,436,514 +1.07(+3.88%)
Dec 05, 2011 27.80 27.86 27.52 27.60 8,190,124 +0.03(+0.11%)
Dec 02, 2011 27.89 27.95 27.55 27.57 7,451,578 -0.20(-0.72%)
Dec 01, 2011 27.82 27.98 27.71 27.77 8,471,955 -0.16(-0.56%)
Nov 30, 2011 27.19 27.93 27.19 27.92 11,638,933 +1.26(+4.73%)
Nov 29, 2011 26.95 26.97 26.56 26.66 8,073,283 -0.10(-0.36%)
Nov 28, 2011 26.84 26.96 26.62 26.76 9,154,008 +0.51(+1.94%)
Nov 25, 2011 26.23 26.33 26.16 26.25 3,204,611 -0.05(-0.20%)
Nov 23, 2011 26.47 26.53 26.28 26.30 5,240,360 -0.36(-1.36%)
Nov 22, 2011 26.82 26.86 26.56 26.66 6,819,190 -0.15(-0.55%)
Nov 21, 2011 26.98 27.11 26.77 26.81 7,980,156 -0.41(-1.49%)
Nov 18, 2011 27.30 27.33 27.04 27.22 6,915,089 +0.06(+0.22%)
Nov 17, 2011 27.22 27.37 26.93 27.16 7,709,338 -0.01(-0.05%)
Nov 16, 2011 27.65 27.65 27.15 27.17 8,340,331 -0.60(-2.18%)
Nov 15, 2011 27.75 27.89 27.56 27.78 5,995,544 +0.00(+0.00%)
Nov 14, 2011 27.75 27.86 27.62 27.78 5,409,627 -0.15(-0.53%)
Nov 11, 2011 27.74 27.98 27.69 27.92 5,975,486 +0.46(+1.67%)
Nov 10, 2011 27.82 27.89 27.43 27.47 11,240,780 -0.10(-0.35%)
Nov 09, 2011 28.06 28.06 27.45 27.56 11,610,633 -0.83(-2.92%)
Nov 08, 2011 27.96 28.43 27.77 28.39 8,824,560 +0.47(+1.67%)
Nov 07, 2011 27.53 27.96 27.41 27.93 36,482,264 +0.30(+1.08%)
Nov 04, 2011 27.65 27.66 27.38 27.63 35,088,320 -0.08(-0.29%)
Nov 03, 2011 27.47 27.76 27.39 27.71 35,370,804 +0.42(+1.52%)
Nov 02, 2011 27.39 27.46 27.13 27.29 7,186,852 +0.19(+0.70%)
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.