Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.37 30.37 30.06 30.06 1,633,217 -0.31(-1.04%)
Dec 29, 2011 30.26 30.42 30.20 30.37 1,113,734 +0.21(+0.70%)
Dec 28, 2011 30.45 30.48 30.11 30.16 1,028,337 -0.23(-0.74%)
Dec 27, 2011 30.20 30.45 30.08 30.39 771,847 +0.19(+0.64%)
Dec 23, 2011 30.06 30.36 30.03 30.20 990,072 +0.25(+0.83%)
Dec 21, 2011 29.62 30.02 29.62 29.95 1,721,960 +0.36(+1.23%)
Dec 20, 2011 29.04 29.63 29.03 29.58 2,178,153 +0.75(+2.60%)
Dec 19, 2011 28.73 28.90 28.64 28.83 3,072,709 +0.44(+1.54%)
Dec 16, 2011 28.52 28.72 28.32 28.40 2,588,286 -0.04(-0.14%)
Dec 15, 2011 28.52 28.58 28.34 28.44 2,489,825 +0.21(+0.74%)
Dec 14, 2011 28.39 28.53 28.11 28.23 2,452,613 -0.15(-0.52%)
Dec 13, 2011 28.46 28.71 28.27 28.38 1,888,887 +0.03(+0.12%)
Dec 12, 2011 28.38 28.49 28.06 28.34 6,647,886 -0.14(-0.48%)
Dec 09, 2011 28.18 28.56 28.18 28.48 1,901,446 +0.39(+1.40%)
Dec 08, 2011 28.49 28.49 28.03 28.09 2,052,133 -0.45(-1.59%)
Dec 07, 2011 28.62 28.68 28.34 28.54 1,938,755 -0.17(-0.59%)
Dec 06, 2011 28.63 28.91 28.56 28.71 2,023,670 +0.16(+0.55%)
Dec 05, 2011 28.50 28.69 28.30 28.55 1,939,047 +0.34(+1.20%)
Dec 02, 2011 28.85 28.90 28.16 28.21 2,114,655 -0.51(-1.79%)
Dec 01, 2011 28.73 28.93 28.56 28.72 1,270,644 -0.01(-0.04%)
Nov 30, 2011 28.44 28.75 28.34 28.74 2,027,708 +0.93(+3.36%)
Nov 29, 2011 27.55 27.92 27.50 27.80 1,049,306 +0.37(+1.35%)
Nov 28, 2011 27.45 27.69 27.29 27.43 1,416,926 +0.45(+1.68%)
Nov 25, 2011 26.90 27.22 26.90 26.98 737,341 +0.05(+0.20%)
Nov 23, 2011 27.15 27.15 26.78 26.92 1,791,395 -0.39(-1.42%)
Nov 22, 2011 27.58 27.61 27.21 27.31 1,726,999 -0.34(-1.22%)
Nov 21, 2011 27.67 27.76 27.38 27.65 2,223,269 -0.30(-1.07%)
Nov 18, 2011 27.86 28.04 27.72 27.95 1,298,241 +0.16(+0.57%)
Nov 17, 2011 27.99 28.12 27.53 27.79 1,745,948 -0.21(-0.74%)
Nov 16, 2011 28.30 28.40 27.99 28.00 2,031,783 -0.51(-1.78%)
Nov 15, 2011 28.21 28.58 28.10 28.51 1,723,415 +0.32(+1.12%)
Nov 14, 2011 28.46 28.46 28.12 28.19 1,590,515 -0.33(-1.17%)
Nov 11, 2011 28.19 28.52 28.18 28.52 1,509,821 +0.59(+2.11%)
Nov 10, 2011 28.00 28.10 27.70 27.93 1,911,318 +0.16(+0.57%)
Nov 09, 2011 28.13 28.14 27.72 27.77 3,003,716 -0.76(-2.68%)
Nov 08, 2011 28.51 28.57 28.22 28.54 2,235,430 +0.16(+0.58%)
Nov 07, 2011 28.34 28.45 28.09 28.38 1,791,666 -0.07(-0.25%)
Nov 04, 2011 28.46 28.74 28.14 28.45 2,472,401 -0.04(-0.13%)
Nov 03, 2011 28.42 28.68 28.21 28.48 3,760,005 +0.16(+0.58%)
Nov 02, 2011 28.11 28.59 28.11 28.32 2,507,796 +0.65(+2.35%)
Nov 01, 2011 27.82 28.20 27.61 27.67 2,239,514 -0.77(-2.71%)
Oct 31, 2011 28.38 28.83 28.26 28.44 2,700,026 -0.10(-0.36%)
Oct 28, 2011 28.51 28.60 28.20 28.54 1,966,303 +0.07(+0.25%)
Oct 27, 2011 28.71 28.72 28.23 28.47 2,086,660 +0.64(+2.29%)
Oct 26, 2011 28.01 28.09 27.67 27.84 1,905,795 -0.07(-0.25%)
Oct 25, 2011 28.26 28.27 27.86 27.91 1,492,692 -0.46(-1.62%)
Oct 24, 2011 28.35 28.47 28.11 28.36 1,758,059 +0.04(+0.15%)
Oct 21, 2011 28.29 28.38 28.06 28.32 1,978,333 +0.31(+1.11%)
Oct 20, 2011 27.86 28.12 27.81 28.01 2,678,094 +0.22(+0.79%)
Oct 19, 2011 27.77 28.17 27.69 27.79 1,553,954 +0.05(+0.18%)
Oct 18, 2011 27.62 27.92 27.28 27.74 2,010,221 +0.19(+0.67%)
Oct 17, 2011 27.58 27.77 27.53 27.56 2,204,249 -0.05(-0.18%)
Oct 14, 2011 27.74 27.75 27.48 27.61 1,704,818 +0.14(+0.52%)
Oct 13, 2011 27.26 27.49 27.04 27.46 2,099,698 +0.14(+0.50%)
Oct 12, 2011 27.70 27.70 27.30 27.33 1,881,417 -0.26(-0.93%)
Oct 11, 2011 27.64 27.74 27.39 27.58 1,726,340 -0.26(-0.94%)
Oct 10, 2011 27.59 27.85 27.46 27.85 1,456,293 +0.61(+2.22%)
Oct 07, 2011 27.34 27.47 27.09 27.24 2,580,446 +0.04(+0.14%)
Oct 06, 2011 26.97 27.22 26.92 27.20 1,906,283 +0.51(+1.92%)
Oct 05, 2011 26.59 26.72 26.19 26.69 2,508,884 +0.10(+0.39%)
Oct 04, 2011 26.03 26.61 25.67 26.59 5,575,990 +0.35(+1.35%)
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.