Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.67 31.79 31.07 31.28 985,862 -0.27(-0.86%)
Jan 30, 2012 31.40 31.61 31.29 31.55 766,800 -0.03(-0.09%)
Jan 27, 2012 32.02 32.25 31.54 31.58 1,023,835 -0.46(-1.44%)
Jan 26, 2012 31.83 32.44 31.68 32.04 1,028,757 +0.25(+0.79%)
Jan 25, 2012 30.37 32.16 30.23 31.79 2,799,731 +1.80(+6.00%)
Jan 24, 2012 29.84 30.14 29.84 29.99 1,614,573 -0.01(-0.03%)
Jan 23, 2012 29.99 30.28 29.83 30.00 710,544 +0.01(+0.03%)
Jan 20, 2012 30.44 30.49 29.95 29.99 1,018,978 -0.50(-1.64%)
Jan 19, 2012 30.15 30.53 29.97 30.49 703,536 +0.41(+1.36%)
Jan 18, 2012 29.72 30.09 29.63 30.08 759,144 +0.30(+1.01%)
Jan 17, 2012 30.04 30.28 29.74 29.78 732,141 -0.11(-0.37%)
Jan 13, 2012 30.28 30.32 29.79 29.89 828,053 -0.54(-1.77%)
Jan 12, 2012 30.46 30.53 30.13 30.43 722,668 +0.01(+0.03%)
Jan 11, 2012 30.39 30.47 30.20 30.42 669,745 +0.00(+0.00%)
Jan 10, 2012 30.86 30.95 30.32 30.42 824,457 -0.08(-0.26%)
Jan 09, 2012 30.45 30.57 30.25 30.50 749,490 +0.11(+0.36%)
Jan 06, 2012 30.32 30.66 30.16 30.39 1,146,081 +0.13(+0.43%)
Jan 05, 2012 30.22 30.50 29.86 30.26 832,343 -0.02(-0.07%)
Jan 04, 2012 30.24 30.32 30.09 30.28 1,307,990 +0.20(+0.66%)
Dec 30, 2011 30.08 30.18 30.02 30.08 334,718 +0.05(+0.17%)
Dec 29, 2011 29.91 30.10 29.86 30.03 437,955 +0.19(+0.64%)
Dec 28, 2011 30.14 30.14 29.81 29.84 481,178 -0.24(-0.80%)
Dec 27, 2011 29.81 30.15 29.76 30.08 514,091 +0.14(+0.47%)
Dec 23, 2011 29.89 29.97 29.66 29.94 429,388 +0.38(+1.29%)
Dec 21, 2011 29.65 29.68 29.32 29.56 825,701 -0.10(-0.34%)
Dec 20, 2011 29.57 29.82 29.54 29.66 724,876 +0.50(+1.71%)
Dec 19, 2011 29.42 29.42 29.01 29.16 778,410 -0.13(-0.44%)
Dec 16, 2011 29.22 29.34 29.05 29.29 913,281 +0.24(+0.83%)
Dec 15, 2011 29.06 29.31 28.76 29.05 881,099 +0.20(+0.69%)
Dec 14, 2011 28.91 29.14 28.73 28.85 609,547 -0.17(-0.59%)
Dec 13, 2011 29.42 29.68 28.81 29.02 497,079 -0.15(-0.51%)
Dec 12, 2011 29.39 29.44 28.95 29.17 619,512 -0.54(-1.82%)
Dec 09, 2011 29.21 29.82 29.21 29.71 603,443 +0.66(+2.27%)
Dec 08, 2011 29.53 29.60 28.97 29.05 682,973 -0.61(-2.06%)
Dec 07, 2011 29.56 29.79 29.40 29.66 1,598,187 +0.02(+0.07%)
Dec 06, 2011 29.57 29.89 29.51 29.64 823,500 +0.02(+0.07%)
Dec 05, 2011 29.49 29.89 29.37 29.62 778,484 +0.48(+1.65%)
Dec 02, 2011 29.41 29.63 29.12 29.14 940,529 -0.03(-0.10%)
Dec 01, 2011 29.45 29.73 29.15 29.17 1,026,502 -0.32(-1.09%)
Nov 30, 2011 29.19 29.51 29.08 29.49 1,141,809 +1.10(+3.87%)
Nov 29, 2011 28.43 28.67 28.34 28.39 722,585 +0.05(+0.18%)
Nov 28, 2011 28.34 28.51 28.15 28.34 785,856 +0.72(+2.61%)
Nov 25, 2011 27.52 27.93 27.52 27.62 241,074 +0.09(+0.33%)
Nov 23, 2011 27.88 27.94 27.52 27.53 553,650 -0.57(-2.03%)
Nov 22, 2011 27.81 28.40 27.81 28.10 1,031,119 +0.31(+1.12%)
Nov 21, 2011 27.58 27.96 27.48 27.79 631,852 -0.19(-0.68%)
Nov 18, 2011 28.07 28.33 27.94 27.98 821,560 -0.02(-0.07%)
Nov 17, 2011 28.37 28.61 27.84 28.00 779,459 -0.47(-1.65%)
Nov 16, 2011 28.47 28.91 28.24 28.47 603,501 -0.28(-0.97%)
Nov 15, 2011 28.42 28.83 28.41 28.75 638,925 +0.19(+0.67%)
Nov 14, 2011 28.67 28.90 28.36 28.56 481,148 -0.30(-1.04%)
Nov 11, 2011 28.68 28.99 28.62 28.86 450,540 +0.55(+1.94%)
Nov 10, 2011 28.44 28.63 28.16 28.31 940,624 -0.11(-0.39%)
Nov 09, 2011 28.63 28.99 28.15 28.42 1,178,413 -0.87(-2.97%)
Nov 08, 2011 29.00 29.35 28.74 29.29 1,008,842 +0.37(+1.28%)
Nov 07, 2011 28.70 28.98 28.44 28.92 825,429 +0.24(+0.84%)
Nov 04, 2011 27.90 28.68 27.90 28.68 1,479,075 +0.42(+1.49%)
Nov 03, 2011 28.07 28.34 27.89 28.26 935,380 +0.37(+1.33%)
Nov 02, 2011 28.12 28.16 27.65 27.89 961,456 +0.22(+0.80%)
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.