Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.15 29.50 29.07 29.09 674,566 -0.31(-1.05%)
Dec 29, 2011 29.01 29.62 28.81 29.40 570,107 +0.50(+1.73%)
Dec 28, 2011 29.50 29.55 28.78 28.90 790,197 -0.61(-2.07%)
Dec 27, 2011 29.46 29.63 29.14 29.51 709,003 +0.03(+0.10%)
Dec 23, 2011 29.49 29.65 29.00 29.48 434,589 -0.07(-0.24%)
Dec 21, 2011 28.87 29.74 28.27 29.55 870,438 +0.65(+2.25%)
Dec 20, 2011 28.22 29.02 28.06 28.90 1,160,515 +1.66(+6.09%)
Dec 19, 2011 28.27 28.39 27.08 27.24 919,483 -0.78(-2.78%)
Dec 16, 2011 28.01 28.73 27.60 28.02 1,439,004 +0.32(+1.16%)
Dec 15, 2011 28.17 28.17 27.07 27.70 1,309,303 +0.29(+1.06%)
Dec 14, 2011 28.25 28.41 27.27 27.41 1,347,094 -1.39(-4.83%)
Dec 13, 2011 29.81 30.50 28.53 28.80 1,389,976 -0.51(-1.74%)
Dec 12, 2011 29.51 29.65 28.76 29.31 845,775 -0.88(-2.91%)
Dec 09, 2011 29.45 30.38 29.19 30.19 1,110,507 +1.20(+4.14%)
Dec 08, 2011 30.76 30.92 28.89 28.99 931,405 -2.04(-6.57%)
Dec 07, 2011 30.87 31.20 30.42 31.03 1,616,943 -0.14(-0.45%)
Dec 06, 2011 30.75 31.44 30.30 31.17 859,216 +0.50(+1.63%)
Dec 05, 2011 31.31 31.46 30.29 30.67 993,077 +0.13(+0.43%)
Dec 02, 2011 30.65 31.37 30.43 30.54 1,439,160 +0.49(+1.63%)
Dec 01, 2011 30.39 30.52 29.65 30.05 691,446 -0.42(-1.38%)
Nov 30, 2011 30.52 31.04 29.95 30.47 1,655,886 +1.76(+6.13%)
Nov 29, 2011 28.02 28.93 27.62 28.71 1,082,550 +0.70(+2.50%)
Nov 28, 2011 27.03 28.77 27.00 28.01 1,498,474 +2.27(+8.82%)
Nov 25, 2011 26.51 26.92 25.72 25.74 630,734 -0.88(-3.31%)
Nov 23, 2011 28.20 28.42 26.30 26.62 1,921,297 -2.01(-7.02%)
Nov 22, 2011 28.34 29.01 27.62 28.63 1,538,029 +0.21(+0.74%)
Nov 21, 2011 28.60 28.70 27.86 28.42 1,260,932 -0.98(-3.33%)
Nov 18, 2011 29.24 29.66 29.00 29.40 1,486,249 +0.27(+0.93%)
Nov 17, 2011 30.61 30.88 28.90 29.13 1,382,378 -1.65(-5.36%)
Nov 16, 2011 30.56 32.00 30.55 30.78 2,578,609 +0.05(+0.16%)
Nov 15, 2011 30.43 31.15 30.00 30.73 1,076,585 +0.04(+0.13%)
Nov 14, 2011 31.06 31.20 29.88 30.69 953,919 -0.51(-1.63%)
Nov 11, 2011 30.93 31.39 30.67 31.20 1,282,853 +0.75(+2.46%)
Nov 10, 2011 30.20 30.78 29.23 30.45 1,784,985 +1.10(+3.75%)
Nov 09, 2011 30.07 30.45 29.31 29.35 1,053,551 -1.77(-5.69%)
Nov 08, 2011 31.63 32.30 29.51 31.12 2,127,198 -0.18(-0.58%)
Nov 07, 2011 31.38 31.68 30.54 31.30 1,102,876 -0.50(-1.57%)
Nov 04, 2011 30.98 31.97 30.66 31.80 981,799 +0.25(+0.79%)
Nov 03, 2011 29.93 31.92 29.72 31.55 2,238,158 +1.90(+6.41%)
Nov 02, 2011 29.00 29.74 28.94 29.65 1,900,727 +1.04(+3.64%)
Nov 01, 2011 28.30 29.04 27.42 28.61 2,917,942 -0.73(-2.49%)
Oct 31, 2011 30.86 31.07 29.34 29.34 2,837,470 -2.18(-6.92%)
Oct 28, 2011 30.35 31.56 30.30 31.52 3,987,822 -0.98(-3.02%)
Oct 27, 2011 33.51 33.65 31.13 32.50 4,147,534 +0.12(+0.37%)
Oct 26, 2011 31.58 32.60 30.49 32.38 1,231,088 +1.48(+4.79%)
Oct 25, 2011 32.63 32.91 30.82 30.90 2,656,052 -2.09(-6.34%)
Oct 24, 2011 31.65 33.00 31.50 32.99 1,628,500 +1.59(+5.06%)
Oct 21, 2011 31.18 32.20 30.32 31.40 2,305,395 +0.95(+3.12%)
Oct 20, 2011 30.75 31.14 29.40 30.45 1,974,583 -0.54(-1.74%)
Oct 19, 2011 30.96 32.64 30.19 30.99 4,313,866 -0.30(-0.96%)
Oct 18, 2011 29.40 31.54 29.07 31.29 2,865,430 +1.92(+6.54%)
Oct 17, 2011 29.40 29.65 28.67 29.37 4,234,941 +1.77(+6.41%)
Oct 14, 2011 26.07 27.63 26.07 27.60 1,662,790 +1.96(+7.64%)
Oct 13, 2011 24.78 25.90 24.22 25.64 1,320,496 +0.57(+2.27%)
Oct 12, 2011 24.12 25.73 24.11 25.07 1,655,159 +1.16(+4.85%)
Oct 11, 2011 23.64 24.57 23.39 23.91 1,168,882 +0.06(+0.25%)
Oct 10, 2011 23.09 24.07 23.01 23.85 1,562,455 +1.36(+6.05%)
Oct 07, 2011 23.43 23.51 22.33 22.49 1,837,179 -0.64(-2.77%)
Oct 06, 2011 22.19 23.34 22.19 23.13 2,410,274 +1.03(+4.66%)
Oct 05, 2011 20.88 22.27 20.13 22.10 2,479,154 +1.21(+5.79%)
Oct 04, 2011 18.67 20.91 17.99 20.89 3,139,697 +0.63(+3.11%)
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.