Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.17 27.24 26.86 26.98 7,122,328 -0.06(-0.22%)
Jan 30, 2012 27.13 27.33 26.88 27.04 6,842,541 -0.35(-1.29%)
Jan 27, 2012 27.20 27.47 27.08 27.39 6,024,720 +0.14(+0.52%)
Jan 26, 2012 28.13 28.19 27.16 27.25 9,584,480 -0.76(-2.72%)
Jan 25, 2012 28.09 28.25 27.67 28.01 7,329,508 -0.11(-0.38%)
Jan 24, 2012 27.75 28.15 27.75 28.12 4,508,437 +0.25(+0.91%)
Jan 23, 2012 27.78 27.93 27.57 27.87 5,195,787 +0.08(+0.27%)
Jan 20, 2012 28.42 28.60 27.74 27.79 7,293,482 -0.65(-2.27%)
Jan 19, 2012 28.19 28.65 28.13 28.43 6,879,968 +0.22(+0.79%)
Jan 18, 2012 27.60 28.29 27.51 28.21 6,407,973 +0.56(+2.02%)
Jan 17, 2012 27.72 27.93 27.54 27.65 5,626,367 +0.10(+0.36%)
Jan 13, 2012 27.10 27.85 27.05 27.55 6,945,403 +0.33(+1.21%)
Jan 12, 2012 27.01 27.30 26.87 27.23 5,797,440 +0.23(+0.87%)
Jan 11, 2012 27.04 27.14 26.76 26.99 5,902,855 -0.01(-0.04%)
Jan 10, 2012 27.14 27.16 26.83 27.00 7,112,441 +0.01(+0.04%)
Jan 09, 2012 27.34 27.41 26.86 26.99 6,313,758 -0.29(-1.07%)
Jan 06, 2012 27.17 27.61 27.03 27.28 7,111,111 -0.01(-0.02%)
Jan 05, 2012 26.55 27.64 26.52 27.29 15,575,809 -0.49(-1.77%)
Jan 04, 2012 27.99 28.14 27.55 27.78 10,282,682 -1.17(-4.03%)
Dec 30, 2011 29.24 29.24 28.95 28.95 3,278,276 -0.29(-0.98%)
Dec 29, 2011 29.39 29.63 29.21 29.24 2,652,216 -0.15(-0.50%)
Dec 28, 2011 29.44 29.61 29.24 29.38 3,094,775 +0.13(+0.44%)
Dec 27, 2011 29.23 29.40 29.13 29.26 2,854,803 -0.06(-0.20%)
Dec 23, 2011 28.95 29.34 28.89 29.31 2,705,304 +0.32(+1.09%)
Dec 21, 2011 28.73 29.10 28.58 29.00 5,623,578 +0.20(+0.69%)
Dec 20, 2011 28.66 28.94 28.51 28.80 5,765,469 +0.56(+1.97%)
Dec 19, 2011 28.61 28.88 28.17 28.24 5,919,497 -0.40(-1.39%)
Dec 16, 2011 29.04 29.07 28.38 28.64 13,348,273 -0.12(-0.43%)
Dec 15, 2011 29.32 29.51 28.70 28.76 6,542,058 -0.18(-0.63%)
Dec 14, 2011 28.94 29.54 28.89 28.94 10,122,103 -0.60(-2.03%)
Dec 13, 2011 30.11 30.27 29.33 29.54 10,540,317 -0.57(-1.89%)
Dec 12, 2011 29.60 30.19 29.57 30.11 8,002,683 +0.25(+0.84%)
Dec 09, 2011 29.68 30.05 29.61 29.86 5,513,393 +0.20(+0.67%)
Dec 08, 2011 29.65 30.01 29.58 29.66 5,729,038 -0.07(-0.24%)
Dec 07, 2011 29.87 30.03 29.50 29.73 6,801,146 -0.03(-0.10%)
Dec 06, 2011 29.88 29.94 29.58 29.76 6,961,062 -0.02(-0.06%)
Dec 05, 2011 29.70 29.91 29.50 29.78 7,470,035 +0.29(+0.99%)
Dec 02, 2011 29.38 30.06 29.34 29.48 8,703,762 +0.08(+0.28%)
Dec 01, 2011 29.54 30.23 28.98 29.40 22,733,020 -2.00(-6.38%)
Nov 30, 2011 31.42 31.50 30.98 31.41 7,283,980 +0.67(+2.16%)
Nov 29, 2011 30.64 30.96 30.45 30.74 5,846,226 +0.22(+0.73%)
Nov 28, 2011 31.36 31.46 30.34 30.52 8,884,541 +0.27(+0.91%)
Nov 25, 2011 30.28 30.79 30.14 30.24 3,440,356 -0.19(-0.63%)
Nov 23, 2011 31.01 31.03 30.43 30.44 5,389,639 -0.96(-3.05%)
Nov 22, 2011 31.77 31.91 31.36 31.39 4,888,637 -0.33(-1.05%)
Nov 21, 2011 31.90 31.96 31.08 31.73 5,804,645 -0.58(-1.79%)
Nov 18, 2011 32.37 32.45 32.03 32.30 4,637,767 +0.22(+0.67%)
Nov 17, 2011 32.46 32.80 31.81 32.09 6,482,529 -0.36(-1.12%)
Nov 16, 2011 32.25 32.84 32.19 32.45 4,978,385 -0.10(-0.30%)
Nov 15, 2011 32.36 32.82 32.22 32.55 4,551,841 -0.01(-0.02%)
Nov 14, 2011 32.54 33.05 32.40 32.55 4,467,640 -0.44(-1.33%)
Nov 11, 2011 32.63 33.07 32.45 32.99 6,148,957 +0.68(+2.10%)
Nov 10, 2011 32.40 33.00 32.07 32.32 10,887,758 +0.62(+1.97%)
Nov 09, 2011 31.78 32.10 31.39 31.69 6,843,334 -0.81(-2.50%)
Nov 08, 2011 32.87 32.90 31.86 32.50 5,649,310 -0.10(-0.30%)
Nov 07, 2011 32.51 33.06 32.35 32.60 3,559,744 -0.13(-0.41%)
Nov 04, 2011 32.25 32.82 32.15 32.74 4,803,959 +0.16(+0.50%)
Nov 03, 2011 31.85 32.92 30.97 32.57 10,902,061 +0.76(+2.39%)
Nov 02, 2011 31.43 31.85 31.13 31.81 6,872,431 +0.77(+2.48%)
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.