Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.98 32.22 31.58 31.86 5,221,342 -0.08(-0.25%)
Jan 30, 2012 31.43 32.11 31.21 31.94 4,701,609 +0.07(+0.22%)
Jan 27, 2012 31.01 32.06 30.83 31.86 5,219,777 +0.27(+0.84%)
Jan 26, 2012 31.53 31.94 31.44 31.60 4,157,714 +0.28(+0.89%)
Jan 25, 2012 30.97 31.59 30.68 31.32 4,470,731 +0.39(+1.25%)
Jan 24, 2012 30.37 31.00 30.25 30.93 2,646,926 +0.21(+0.70%)
Jan 23, 2012 30.75 30.93 30.51 30.72 2,673,674 +0.02(+0.07%)
Jan 20, 2012 30.78 30.93 30.37 30.70 2,792,734 -0.02(-0.07%)
Jan 19, 2012 30.56 30.88 30.54 30.72 3,963,615 +0.20(+0.66%)
Jan 18, 2012 30.01 30.63 29.81 30.52 3,761,486 +0.45(+1.50%)
Jan 17, 2012 30.36 30.43 29.92 30.07 2,999,466 +0.09(+0.31%)
Jan 13, 2012 29.88 29.98 29.46 29.97 3,256,155 -0.29(-0.97%)
Jan 12, 2012 30.25 30.40 29.90 30.27 3,723,899 +0.11(+0.38%)
Jan 11, 2012 29.77 30.26 29.69 30.15 4,893,680 +0.38(+1.27%)
Jan 10, 2012 29.74 29.93 29.50 29.77 3,604,560 +0.36(+1.22%)
Jan 09, 2012 29.61 29.71 29.27 29.42 2,679,255 -0.06(-0.22%)
Jan 06, 2012 29.34 29.50 28.93 29.48 4,787,572 +0.16(+0.54%)
Jan 05, 2012 29.01 29.35 28.70 29.32 3,058,704 +0.05(+0.17%)
Jan 04, 2012 28.94 29.40 28.78 29.27 3,521,033 +0.94(+3.31%)
Dec 30, 2011 28.35 28.50 28.32 28.33 2,128,428 -0.01(-0.05%)
Dec 29, 2011 28.34 28.56 28.18 28.35 2,781,671 +0.02(+0.08%)
Dec 28, 2011 28.68 28.83 28.13 28.33 4,104,245 -0.41(-1.43%)
Dec 27, 2011 28.63 28.90 28.57 28.74 3,079,249 +0.04(+0.12%)
Dec 23, 2011 28.52 28.71 28.33 28.70 2,031,432 +0.63(+2.25%)
Dec 21, 2011 28.33 28.38 27.57 28.07 4,218,876 -0.10(-0.35%)
Dec 20, 2011 27.72 28.38 27.72 28.17 4,598,514 +1.05(+3.87%)
Dec 19, 2011 27.88 27.91 27.02 27.12 4,003,258 -0.55(-1.97%)
Dec 16, 2011 27.69 28.03 27.43 27.67 6,020,700 +0.27(+0.98%)
Dec 15, 2011 27.73 27.90 26.95 27.40 6,375,189 -0.08(-0.28%)
Dec 14, 2011 27.38 27.89 27.21 27.48 6,156,081 -0.07(-0.26%)
Dec 13, 2011 28.49 28.80 27.38 27.55 5,977,252 -0.72(-2.56%)
Dec 12, 2011 28.28 28.33 27.88 28.27 4,462,247 -0.55(-1.90%)
Dec 09, 2011 28.31 28.95 28.22 28.82 4,212,911 +0.73(+2.60%)
Dec 08, 2011 28.95 28.95 27.99 28.09 5,908,657 -1.13(-3.86%)
Dec 07, 2011 29.00 29.33 28.60 29.21 11,612,336 +0.01(+0.05%)
Dec 06, 2011 28.90 29.50 28.68 29.20 4,953,476 +0.18(+0.64%)
Dec 05, 2011 29.15 29.27 28.79 29.02 5,363,665 +0.40(+1.41%)
Dec 02, 2011 28.42 29.22 28.32 28.61 7,935,278 +0.60(+2.15%)
Dec 01, 2011 27.78 28.22 27.67 28.01 5,873,521 +0.03(+0.10%)
Nov 30, 2011 27.22 27.99 26.97 27.98 8,176,739 +1.84(+7.06%)
Nov 29, 2011 26.18 26.47 25.77 26.13 5,431,171 +0.06(+0.22%)
Nov 28, 2011 26.28 26.52 25.76 26.08 6,747,478 +0.84(+3.32%)
Nov 25, 2011 25.01 25.56 25.01 25.24 1,945,131 +0.06(+0.25%)
Nov 23, 2011 26.01 26.08 25.14 25.18 5,380,977 -1.22(-4.62%)
Nov 22, 2011 26.55 26.73 26.08 26.40 3,536,220 -0.18(-0.67%)
Nov 21, 2011 26.45 26.74 26.05 26.57 4,690,142 -0.50(-1.86%)
Nov 18, 2011 27.21 27.43 26.89 27.08 3,484,834 +0.11(+0.42%)
Nov 17, 2011 27.48 27.79 26.78 26.96 5,312,330 -0.65(-2.34%)
Nov 16, 2011 27.67 28.19 27.55 27.61 4,011,841 -0.45(-1.62%)
Nov 15, 2011 27.67 28.23 27.55 28.06 2,927,705 +0.20(+0.71%)
Nov 14, 2011 28.04 28.11 27.65 27.87 3,467,226 -0.31(-1.08%)
Nov 11, 2011 27.78 28.37 27.71 28.17 4,740,543 +0.94(+3.44%)
Nov 10, 2011 27.14 27.50 26.80 27.23 4,482,192 +0.48(+1.80%)
Nov 09, 2011 27.20 27.50 26.61 26.75 6,409,959 -1.33(-4.75%)
Nov 08, 2011 27.79 28.10 27.53 28.09 4,401,293 +0.43(+1.54%)
Nov 07, 2011 27.67 28.07 27.16 27.66 4,041,614 -0.02(-0.08%)
Nov 04, 2011 27.11 27.84 26.87 27.68 4,241,484 +0.34(+1.25%)
Nov 03, 2011 27.13 27.50 26.68 27.34 3,916,010 +0.48(+1.80%)
Nov 02, 2011 26.95 27.23 26.54 26.86 5,815,588 +0.54(+2.05%)
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.