Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 27.49 27.97 27.21 27.67 2,203,367 -0.44(-1.57%)
Oct 31, 2011 28.27 28.48 28.10 28.11 1,008,162 -0.39(-1.37%)
Oct 28, 2011 28.56 28.72 28.33 28.50 1,221,017 -0.08(-0.28%)
Oct 27, 2011 28.71 28.93 27.92 28.58 2,165,874 +0.56(+2.00%)
Oct 26, 2011 29.27 29.68 27.35 28.02 4,443,838 -3.48(-11.05%)
Oct 25, 2011 31.90 31.90 31.41 31.50 875,188 -0.49(-1.53%)
Oct 24, 2011 31.55 32.16 31.52 31.99 517,929 +0.41(+1.30%)
Oct 21, 2011 31.01 31.58 30.90 31.58 935,952 +0.86(+2.80%)
Oct 20, 2011 30.72 30.83 30.15 30.72 756,742 +0.01(+0.03%)
Oct 19, 2011 30.98 31.18 30.57 30.71 973,789 -0.24(-0.78%)
Oct 18, 2011 30.17 31.08 30.05 30.95 978,254 +0.69(+2.28%)
Oct 17, 2011 30.82 30.86 30.17 30.26 573,470 -0.71(-2.29%)
Oct 14, 2011 30.96 31.05 30.73 30.97 668,054 +0.33(+1.08%)
Oct 13, 2011 30.51 30.68 30.16 30.64 614,108 -0.04(-0.13%)
Oct 12, 2011 30.58 30.99 30.41 30.68 673,567 +0.26(+0.85%)
Oct 11, 2011 30.28 30.51 30.18 30.42 624,403 +0.00(+0.00%)
Oct 10, 2011 30.07 30.42 29.93 30.42 712,441 +0.80(+2.70%)
Oct 07, 2011 30.12 30.12 29.39 29.62 987,165 -0.40(-1.33%)
Oct 06, 2011 29.67 30.05 29.67 30.02 616,581 +0.39(+1.32%)
Oct 05, 2011 29.30 29.73 29.02 29.63 954,895 +0.36(+1.23%)
Oct 04, 2011 27.86 29.27 27.40 29.27 1,452,775 +1.04(+3.68%)
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.