Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.63 30.06 29.35 30.00 1,319,905 +0.63(+2.15%)
Jan 30, 2012 28.92 29.40 28.90 29.37 1,114,150 +0.11(+0.38%)
Jan 27, 2012 28.95 29.38 28.68 29.26 1,341,460 +0.16(+0.55%)
Jan 26, 2012 29.75 29.78 28.90 29.10 1,066,688 -0.39(-1.32%)
Jan 25, 2012 29.51 29.67 29.22 29.49 1,482,950 -0.01(-0.03%)
Jan 24, 2012 29.28 29.57 29.18 29.50 770,162 +0.11(+0.37%)
Jan 23, 2012 29.48 29.87 28.99 29.39 1,016,835 +0.03(+0.10%)
Jan 20, 2012 29.66 29.88 29.29 29.36 1,218,854 -0.31(-1.04%)
Jan 19, 2012 28.70 29.78 28.70 29.67 1,477,661 +1.05(+3.67%)
Jan 18, 2012 28.50 28.65 28.12 28.62 2,315,640 -0.49(-1.68%)
Jan 17, 2012 29.94 30.05 29.09 29.11 1,153,919 -0.37(-1.26%)
Jan 13, 2012 29.70 29.80 29.07 29.48 1,491,716 -0.42(-1.40%)
Jan 12, 2012 29.02 29.95 28.87 29.90 1,507,869 +0.87(+3.00%)
Jan 11, 2012 30.47 30.47 28.78 29.03 3,397,977 -1.69(-5.50%)
Jan 10, 2012 30.50 31.00 30.36 30.72 1,461,396 +0.72(+2.40%)
Jan 09, 2012 29.93 30.11 29.44 30.00 1,382,641 +0.10(+0.33%)
Jan 06, 2012 30.35 30.43 29.85 29.90 909,644 -0.53(-1.74%)
Jan 05, 2012 30.25 30.84 29.75 30.43 923,880 -0.21(-0.69%)
Jan 04, 2012 30.22 30.86 30.15 30.64 1,138,079 +0.82(+2.75%)
Dec 30, 2011 29.88 30.07 29.77 29.82 562,810 -0.06(-0.20%)
Dec 29, 2011 29.60 30.23 29.43 29.88 789,116 +0.30(+1.01%)
Dec 28, 2011 30.72 31.22 29.49 29.58 1,022,137 -1.14(-3.71%)
Dec 27, 2011 30.05 30.85 30.05 30.72 905,484 +0.54(+1.79%)
Dec 23, 2011 29.55 30.34 29.50 30.18 1,024,778 +0.93(+3.18%)
Dec 21, 2011 29.19 29.33 28.61 29.25 1,174,871 +0.20(+0.69%)
Dec 20, 2011 29.46 29.88 28.56 29.05 1,576,935 +0.20(+0.69%)
Dec 19, 2011 29.01 29.31 28.74 28.85 1,982,610 +0.01(+0.03%)
Dec 16, 2011 28.76 29.61 28.71 28.84 2,737,607 +0.40(+1.41%)
Dec 15, 2011 28.07 28.71 27.90 28.44 2,055,650 +0.74(+2.67%)
Dec 14, 2011 27.55 28.31 27.50 27.70 1,688,136 -0.11(-0.40%)
Dec 13, 2011 28.64 28.95 27.61 27.81 1,818,459 -0.58(-2.04%)
Dec 12, 2011 28.32 28.41 27.66 28.39 1,635,763 -0.53(-1.83%)
Dec 09, 2011 28.59 29.05 28.38 28.92 883,600 +0.54(+1.90%)
Dec 08, 2011 28.73 29.03 28.06 28.38 1,289,353 -0.72(-2.47%)
Dec 07, 2011 28.81 29.37 28.53 29.10 912,027 +0.00(+0.00%)
Dec 06, 2011 29.36 29.39 28.82 29.10 1,217,129 -0.31(-1.05%)
Dec 05, 2011 28.73 29.56 28.60 29.41 2,604,784 +1.17(+4.14%)
Dec 02, 2011 29.26 29.34 28.16 28.24 2,380,571 -1.37(-4.63%)
Dec 01, 2011 29.21 30.17 28.63 29.61 4,659,312 +1.49(+5.30%)
Nov 30, 2011 28.52 28.85 27.69 28.12 2,547,015 +1.13(+4.19%)
Nov 29, 2011 27.47 27.95 26.77 26.99 2,267,692 -0.88(-3.16%)
Nov 28, 2011 27.47 28.67 27.47 27.87 2,062,942 +1.57(+5.97%)
Nov 25, 2011 26.51 26.67 26.24 26.30 339,133 -0.30(-1.13%)
Nov 23, 2011 26.93 27.08 26.40 26.60 1,039,870 -0.60(-2.21%)
Nov 22, 2011 27.54 27.81 27.02 27.20 1,454,491 -0.51(-1.84%)
Nov 21, 2011 28.13 28.27 27.50 27.71 1,734,139 -0.34(-1.21%)
Nov 18, 2011 28.31 28.43 27.67 28.05 1,675,631 +0.10(+0.36%)
Nov 17, 2011 29.53 29.86 27.80 27.95 2,643,995 -2.08(-6.93%)
Nov 16, 2011 30.43 30.89 29.90 30.03 949,872 -1.01(-3.25%)
Nov 15, 2011 30.96 31.69 30.63 31.04 974,544 -0.17(-0.54%)
Nov 14, 2011 30.53 31.49 30.48 31.21 1,296,413 +0.59(+1.93%)
Nov 11, 2011 30.63 31.41 30.27 30.62 1,621,043 +0.47(+1.56%)
Nov 10, 2011 30.06 30.45 29.60 30.15 1,170,836 +0.57(+1.93%)
Nov 09, 2011 30.50 30.50 29.43 29.58 1,894,850 -1.91(-6.07%)
Nov 08, 2011 31.83 32.19 30.88 31.49 1,397,931 -0.01(-0.03%)
Nov 07, 2011 31.37 32.25 31.17 31.50 1,827,353 +0.18(+0.57%)
Nov 04, 2011 31.09 31.56 30.70 31.32 1,484,522 -0.25(-0.79%)
Nov 03, 2011 31.99 32.16 30.25 31.57 2,782,468 -1.01(-3.10%)
Nov 02, 2011 32.30 33.06 31.91 32.58 1,332,641 +1.05(+3.33%)
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.