Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.47 29.48 29.12 29.41 18,131,516 +0.36(+1.25%)
Jan 30, 2012 28.90 29.20 28.81 29.05 35,151,016 +0.04(+0.13%)
Jan 27, 2012 29.22 29.23 28.87 29.01 9,139,336 -0.18(-0.61%)
Jan 26, 2012 29.54 29.62 29.11 29.19 11,742,682 -0.33(-1.13%)
Jan 25, 2012 29.27 29.58 29.03 29.52 7,963,249 +0.21(+0.71%)
Jan 24, 2012 29.09 29.34 29.08 29.31 7,929,605 +0.16(+0.53%)
Jan 23, 2012 29.49 29.51 29.00 29.16 13,010,711 -0.30(-1.03%)
Jan 20, 2012 29.77 29.84 29.39 29.46 11,774,271 -0.27(-0.90%)
Jan 19, 2012 29.81 29.89 29.65 29.73 9,702,490 -0.01(-0.02%)
Jan 18, 2012 29.65 29.88 29.64 29.74 6,990,799 +0.11(+0.37%)
Jan 17, 2012 29.72 29.90 29.60 29.62 7,971,708 +0.07(+0.23%)
Jan 13, 2012 29.57 29.65 29.34 29.56 5,972,618 -0.18(-0.60%)
Jan 12, 2012 29.59 29.79 29.59 29.74 5,804,849 +0.15(+0.50%)
Jan 11, 2012 29.68 29.74 29.47 29.59 6,872,688 -0.26(-0.87%)
Jan 10, 2012 29.68 30.01 29.65 29.85 9,240,785 +0.38(+1.31%)
Jan 09, 2012 29.56 29.56 29.31 29.46 16,693,036 -0.05(-0.18%)
Jan 06, 2012 29.58 29.76 29.46 29.51 8,552,774 -0.31(-1.04%)
Jan 05, 2012 29.18 29.88 29.05 29.82 19,851,212 -0.30(-1.01%)
Jan 04, 2012 30.97 30.97 30.10 30.13 13,837,746 -0.63(-2.05%)
Dec 30, 2011 30.71 31.00 30.71 30.76 5,934,117 +0.04(+0.14%)
Dec 29, 2011 30.67 30.83 30.65 30.71 5,645,463 +0.15(+0.48%)
Dec 28, 2011 30.91 30.97 30.51 30.56 4,351,339 -0.33(-1.08%)
Dec 27, 2011 30.69 30.99 30.68 30.90 4,173,148 +0.08(+0.26%)
Dec 23, 2011 30.79 30.87 30.54 30.82 8,830,722 +0.05(+0.17%)
Dec 21, 2011 30.48 30.76 30.42 30.76 8,088,919 +0.33(+1.09%)
Dec 20, 2011 30.46 30.48 30.15 30.43 10,718,437 +0.28(+0.93%)
Dec 19, 2011 30.19 30.66 30.05 30.15 9,430,689 +0.16(+0.52%)
Dec 16, 2011 30.66 30.66 29.93 29.99 16,972,520 -0.51(-1.67%)
Dec 15, 2011 29.92 30.62 29.85 30.51 17,638,288 +0.87(+2.95%)
Dec 14, 2011 29.31 29.96 29.24 29.63 17,519,832 +0.29(+0.98%)
Dec 13, 2011 28.90 29.78 28.90 29.34 15,874,129 +0.49(+1.69%)
Dec 12, 2011 29.07 29.16 28.66 28.85 6,420,701 -0.21(-0.71%)
Dec 09, 2011 29.11 29.23 28.93 29.06 8,525,942 +0.28(+0.98%)
Dec 08, 2011 29.16 29.22 28.71 28.78 12,061,472 -0.40(-1.37%)
Dec 07, 2011 29.06 29.70 28.95 29.18 22,451,296 +0.42(+1.47%)
Dec 06, 2011 28.03 28.95 27.94 28.76 22,366,210 +1.07(+3.88%)
Dec 05, 2011 27.89 27.95 27.60 27.69 8,164,460 +0.03(+0.11%)
Dec 02, 2011 27.98 28.04 27.64 27.66 7,428,229 -0.20(-0.72%)
Dec 01, 2011 27.91 28.06 27.80 27.86 8,445,408 -0.16(-0.55%)
Nov 30, 2011 27.27 28.02 27.27 28.01 11,602,462 +1.27(+4.73%)
Nov 29, 2011 27.03 27.06 26.64 26.75 8,047,986 -0.10(-0.36%)
Nov 28, 2011 26.92 27.05 26.71 26.84 9,125,324 +0.51(+1.94%)
Nov 25, 2011 26.32 26.41 26.24 26.33 3,194,569 -0.05(-0.20%)
Nov 23, 2011 26.55 26.61 26.36 26.38 5,223,939 -0.36(-1.36%)
Nov 22, 2011 26.91 26.95 26.64 26.75 6,797,822 -0.15(-0.55%)
Nov 21, 2011 27.06 27.20 26.85 26.89 7,955,150 -0.41(-1.49%)
Nov 18, 2011 27.38 27.41 27.13 27.30 6,893,420 +0.06(+0.22%)
Nov 17, 2011 27.31 27.46 27.02 27.24 7,685,181 -0.01(-0.05%)
Nov 16, 2011 27.74 27.74 27.23 27.26 8,314,197 -0.61(-2.18%)
Nov 15, 2011 27.83 27.97 27.65 27.86 5,976,757 +0.00(+0.00%)
Nov 14, 2011 27.84 27.95 27.71 27.86 5,392,676 -0.15(-0.53%)
Nov 11, 2011 27.83 28.06 27.78 28.01 5,956,761 +0.46(+1.67%)
Nov 10, 2011 27.91 27.98 27.52 27.55 11,205,557 -0.10(-0.35%)
Nov 09, 2011 28.15 28.15 27.53 27.65 11,574,247 -0.83(-2.92%)
Nov 08, 2011 28.04 28.52 27.86 28.48 8,796,906 +0.47(+1.67%)
Nov 07, 2011 27.61 28.05 27.50 28.01 36,367,936 +0.30(+1.08%)
Nov 04, 2011 27.74 27.74 27.47 27.71 34,978,360 -0.08(-0.29%)
Nov 03, 2011 27.56 27.85 27.48 27.79 35,259,960 +0.42(+1.52%)
Nov 02, 2011 27.48 27.55 27.21 27.38 7,164,330 +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.