Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.98 29.18 28.35 28.65 2,992,605 -0.24(-0.84%)
Jan 30, 2012 28.36 28.99 28.27 28.89 2,257,090 +0.21(+0.72%)
Jan 27, 2012 28.72 28.81 28.30 28.68 3,291,282 -0.25(-0.88%)
Jan 26, 2012 29.55 29.74 28.82 28.93 3,134,139 -0.44(-1.50%)
Jan 25, 2012 29.17 29.52 29.09 29.37 3,792,196 +0.21(+0.71%)
Jan 24, 2012 28.55 29.19 28.29 29.17 2,740,775 +0.32(+1.10%)
Jan 23, 2012 29.34 29.49 28.62 28.85 3,174,592 +0.11(+0.37%)
Jan 20, 2012 28.75 28.84 28.41 28.74 4,041,700 -0.16(-0.56%)
Jan 19, 2012 28.55 29.11 28.08 28.90 4,543,922 +0.17(+0.59%)
Jan 18, 2012 28.30 28.83 28.13 28.73 3,818,664 +0.50(+1.78%)
Jan 17, 2012 28.61 29.01 28.08 28.23 3,440,358 -0.06(-0.20%)
Jan 13, 2012 28.05 28.42 27.85 28.29 2,896,183 -0.10(-0.36%)
Jan 12, 2012 27.98 28.53 27.64 28.39 3,913,776 +0.55(+1.99%)
Jan 11, 2012 27.57 27.98 27.53 27.84 4,474,350 +0.11(+0.39%)
Jan 10, 2012 25.06 27.92 24.96 27.73 15,107,523 +3.03(+12.26%)
Jan 09, 2012 25.01 25.10 24.67 24.70 4,828,473 -0.29(-1.17%)
Jan 06, 2012 25.32 25.39 24.96 25.00 3,820,693 -0.38(-1.48%)
Jan 05, 2012 25.13 25.59 24.82 25.37 7,929,554 +0.03(+0.12%)
Jan 04, 2012 24.94 25.46 24.90 25.34 3,426,297 +0.88(+3.58%)
Dec 30, 2011 24.52 24.67 24.44 24.47 1,479,467 -0.05(-0.20%)
Dec 29, 2011 24.45 24.81 24.39 24.52 2,011,192 +0.08(+0.35%)
Dec 28, 2011 24.72 24.73 24.22 24.43 1,579,277 -0.25(-1.00%)
Dec 27, 2011 25.00 25.00 24.60 24.68 1,782,447 -0.50(-1.97%)
Dec 23, 2011 24.98 25.17 24.79 25.17 1,839,561 +0.52(+2.12%)
Dec 21, 2011 24.58 24.78 24.16 24.65 4,063,608 +0.34(+1.39%)
Dec 20, 2011 24.33 24.42 23.93 24.31 5,309,001 +0.47(+1.98%)
Dec 19, 2011 24.10 24.41 23.76 23.84 6,579,704 -0.09(-0.38%)
Dec 16, 2011 24.38 24.49 23.79 23.93 49,541,256 -0.22(-0.92%)
Dec 15, 2011 23.58 24.45 23.53 24.15 6,383,896 +0.40(+1.66%)
Dec 14, 2011 24.32 24.57 23.49 23.76 9,785,185 -0.79(-3.24%)
Dec 13, 2011 26.30 26.35 24.28 24.55 9,128,686 -1.58(-6.05%)
Dec 12, 2011 26.30 26.33 25.78 26.14 2,837,972 -0.41(-1.53%)
Dec 09, 2011 26.64 26.91 26.50 26.54 4,719,292 +0.34(+1.30%)
Dec 08, 2011 26.51 26.80 26.11 26.20 3,751,246 -0.63(-2.36%)
Dec 07, 2011 26.58 26.97 26.38 26.83 2,398,684 -0.08(-0.31%)
Dec 06, 2011 26.72 27.08 26.60 26.92 3,379,774 +0.14(+0.53%)
Dec 05, 2011 26.31 27.00 26.23 26.78 9,823,376 +1.02(+3.95%)
Dec 02, 2011 26.14 26.47 25.57 25.76 4,503,204 +0.02(+0.06%)
Dec 01, 2011 25.09 26.05 24.96 25.74 6,635,861 +0.44(+1.74%)
Nov 30, 2011 25.14 25.52 24.88 25.30 6,782,624 +1.43(+6.00%)
Nov 29, 2011 24.20 24.38 23.80 23.87 2,895,458 -0.36(-1.50%)
Nov 28, 2011 24.25 24.42 23.94 24.23 3,030,372 +0.74(+3.17%)
Nov 25, 2011 23.61 23.80 23.39 23.49 907,057 -0.31(-1.31%)
Nov 23, 2011 23.88 23.99 23.57 23.80 3,183,515 -0.43(-1.76%)
Nov 22, 2011 23.87 24.33 23.68 24.23 3,091,993 +0.22(+0.93%)
Nov 21, 2011 23.98 24.19 23.67 24.00 2,335,062 -0.51(-2.07%)
Nov 18, 2011 24.89 25.02 24.27 24.51 4,519,576 -0.27(-1.10%)
Nov 17, 2011 25.19 25.40 24.46 24.78 3,511,528 -0.41(-1.62%)
Nov 16, 2011 25.64 25.80 25.03 25.19 4,534,986 -0.69(-2.68%)
Nov 15, 2011 25.78 26.12 25.29 25.89 3,682,041 +0.03(+0.13%)
Nov 14, 2011 25.98 26.22 25.54 25.85 2,315,835 -0.23(-0.90%)
Nov 11, 2011 26.27 26.36 25.74 26.09 4,152,244 +0.05(+0.21%)
Nov 10, 2011 25.54 26.10 25.23 26.03 4,955,183 +0.69(+2.73%)
Nov 09, 2011 26.35 26.35 25.20 25.34 8,383,841 -1.93(-7.07%)
Nov 08, 2011 28.33 28.33 26.52 27.27 11,785,636 -1.36(-4.75%)
Nov 07, 2011 28.98 29.20 28.00 28.63 2,811,348 -0.45(-1.54%)
Nov 04, 2011 28.68 29.27 28.36 29.08 3,236,857 +0.09(+0.30%)
Nov 03, 2011 28.95 29.14 28.15 28.99 3,595,607 +0.43(+1.51%)
Nov 02, 2011 28.70 28.81 28.11 28.56 3,401,552 +0.21(+0.75%)
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.