Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.07 29.14 28.59 28.87 14,634,992 +0.03(+0.11%)
Jan 30, 2012 28.43 28.95 28.37 28.84 11,880,967 -0.03(-0.11%)
Jan 27, 2012 28.77 28.96 28.61 28.87 7,920,922 +0.04(+0.13%)
Jan 26, 2012 29.02 29.30 28.67 28.83 11,101,057 -0.01(-0.03%)
Jan 25, 2012 28.22 28.92 28.08 28.84 10,804,857 +0.45(+1.59%)
Jan 24, 2012 28.12 28.41 28.03 28.39 8,495,261 +0.00(+0.00%)
Jan 23, 2012 28.45 28.60 28.31 28.39 9,006,398 -0.02(-0.05%)
Jan 20, 2012 28.43 28.56 28.31 28.40 7,176,736 -0.12(-0.44%)
Jan 19, 2012 28.54 28.55 28.31 28.53 10,549,625 +0.02(+0.08%)
Jan 18, 2012 28.19 28.50 28.05 28.50 10,075,164 +0.32(+1.13%)
Jan 17, 2012 28.37 28.45 28.08 28.19 15,300,587 +0.16(+0.55%)
Jan 13, 2012 27.95 28.07 27.70 28.03 10,843,039 -0.19(-0.66%)
Jan 12, 2012 27.98 28.23 27.76 28.22 14,363,043 +0.39(+1.41%)
Jan 11, 2012 27.47 27.87 27.43 27.83 9,099,107 +0.27(+0.97%)
Jan 10, 2012 27.47 27.67 27.44 27.56 12,830,383 +0.50(+1.87%)
Jan 09, 2012 27.04 27.15 26.93 27.05 11,795,043 +0.05(+0.20%)
Jan 06, 2012 26.94 27.09 26.83 27.00 9,296,663 -0.04(-0.14%)
Jan 05, 2012 26.73 27.14 26.65 27.04 10,024,357 +0.08(+0.29%)
Jan 04, 2012 26.70 26.98 26.59 26.96 11,297,628 +0.95(+3.64%)
Dec 30, 2011 26.03 26.11 26.00 26.01 4,642,875 -0.02(-0.06%)
Dec 29, 2011 25.69 26.04 25.65 26.03 5,505,153 +0.33(+1.30%)
Dec 28, 2011 26.31 26.34 25.69 25.69 8,113,245 -0.63(-2.39%)
Dec 27, 2011 26.21 26.42 26.21 26.32 3,764,003 -0.01(-0.03%)
Dec 23, 2011 26.12 26.33 26.07 26.33 6,975,431 +0.50(+1.95%)
Dec 21, 2011 25.73 25.90 25.51 25.83 12,374,562 +0.04(+0.15%)
Dec 20, 2011 25.34 25.83 25.24 25.79 20,927,106 +0.98(+3.94%)
Dec 19, 2011 25.34 25.45 24.74 24.81 16,717,310 -0.45(-1.78%)
Dec 16, 2011 25.40 25.60 25.10 25.26 20,839,168 +0.16(+0.63%)
Dec 15, 2011 25.31 25.36 24.92 25.10 14,599,861 +0.17(+0.68%)
Dec 14, 2011 25.11 25.32 24.85 24.93 25,249,760 -0.31(-1.22%)
Dec 13, 2011 25.89 26.14 25.08 25.24 21,841,544 -0.43(-1.68%)
Dec 12, 2011 25.83 25.87 25.48 25.67 22,144,090 -0.62(-2.38%)
Dec 09, 2011 25.75 26.43 25.68 26.29 17,732,136 +0.33(+1.28%)
Dec 08, 2011 26.55 26.60 25.89 25.96 17,817,772 -0.83(-3.11%)
Dec 07, 2011 26.56 26.89 26.44 26.80 15,454,564 +0.02(+0.09%)
Dec 06, 2011 26.48 27.00 26.39 26.77 13,921,252 +0.25(+0.93%)
Dec 05, 2011 26.63 26.81 26.33 26.53 14,029,786 +0.31(+1.18%)
Dec 02, 2011 26.74 26.80 26.19 26.22 13,614,123 -0.23(-0.87%)
Dec 01, 2011 26.48 26.83 26.30 26.45 15,867,474 -0.17(-0.64%)
Nov 30, 2011 26.15 26.64 26.11 26.62 25,957,682 +1.44(+5.73%)
Nov 29, 2011 25.23 25.41 25.05 25.18 15,042,788 +0.05(+0.18%)
Nov 28, 2011 25.15 25.31 24.91 25.13 16,061,553 +0.91(+3.76%)
Nov 25, 2011 24.24 24.58 24.22 24.22 5,762,453 -0.12(-0.51%)
Nov 23, 2011 24.73 24.80 24.32 24.34 18,755,584 -0.66(-2.65%)
Nov 22, 2011 25.22 25.39 24.91 25.01 19,479,130 -0.19(-0.77%)
Nov 21, 2011 25.11 25.37 24.93 25.20 20,529,726 -0.45(-1.74%)
Nov 18, 2011 25.75 25.94 25.47 25.65 18,130,666 +0.14(+0.54%)
Nov 17, 2011 26.23 26.30 25.33 25.51 25,943,792 -0.75(-2.85%)
Nov 16, 2011 26.54 26.80 26.23 26.26 15,486,241 -0.63(-2.35%)
Nov 15, 2011 26.72 27.07 26.54 26.89 11,822,824 +0.05(+0.20%)
Nov 14, 2011 26.87 27.14 26.66 26.83 12,421,505 -0.29(-1.05%)
Nov 11, 2011 26.83 27.21 26.81 27.12 13,674,978 +0.62(+2.33%)
Nov 10, 2011 26.60 26.72 26.06 26.50 16,532,433 +0.32(+1.21%)
Nov 09, 2011 26.80 26.95 26.13 26.19 29,822,578 -1.34(-4.87%)
Nov 08, 2011 27.26 27.55 26.98 27.53 19,686,764 +0.32(+1.19%)
Nov 07, 2011 26.99 27.23 26.66 27.20 12,146,979 +0.23(+0.86%)
Nov 04, 2011 26.80 27.07 26.44 26.97 13,151,089 -0.06(-0.23%)
Nov 03, 2011 26.90 27.07 26.30 27.04 19,454,768 +0.54(+2.04%)
Nov 02, 2011 26.36 26.66 26.06 26.50 16,934,724 +0.64(+2.48%)
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.