Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.42 31.44 30.28 30.43 1,982,856 -0.86(-2.75%)
Jan 30, 2012 31.26 31.48 31.14 31.29 1,431,620 -0.14(-0.45%)
Jan 27, 2012 31.72 31.81 31.12 31.43 1,843,522 -0.34(-1.07%)
Jan 26, 2012 32.57 32.62 31.59 31.77 1,783,677 -0.58(-1.79%)
Jan 25, 2012 32.51 32.51 31.62 32.35 3,460,212 -0.22(-0.68%)
Jan 24, 2012 32.49 32.75 32.41 32.57 1,365,751 -0.13(-0.40%)
Jan 23, 2012 32.45 33.09 32.45 32.70 1,658,215 +0.25(+0.77%)
Jan 20, 2012 33.08 33.21 32.38 32.45 2,280,938 -0.80(-2.41%)
Jan 19, 2012 33.15 33.48 33.08 33.25 2,301,012 +0.23(+0.70%)
Jan 18, 2012 32.42 33.12 32.30 33.02 1,890,866 +0.59(+1.82%)
Jan 17, 2012 32.90 33.16 32.31 32.43 1,375,228 -0.21(-0.64%)
Jan 13, 2012 31.80 32.90 31.80 32.64 2,226,163 +0.68(+2.13%)
Jan 12, 2012 31.88 32.01 31.45 31.96 1,300,042 +0.21(+0.66%)
Jan 11, 2012 30.89 31.81 30.86 31.75 1,451,887 +0.82(+2.65%)
Jan 10, 2012 30.35 30.94 30.25 30.93 3,208,697 +0.85(+2.83%)
Jan 09, 2012 30.44 30.44 29.85 30.08 2,496,372 -0.24(-0.79%)
Jan 06, 2012 30.90 30.90 30.29 30.32 2,338,553 -0.59(-1.91%)
Jan 05, 2012 30.54 31.03 29.99 30.91 2,210,137 +0.19(+0.62%)
Jan 04, 2012 30.44 30.92 30.32 30.72 1,465,895 +0.24(+0.79%)
Dec 30, 2011 30.48 30.87 30.43 30.48 1,130,130 -0.34(-1.10%)
Dec 29, 2011 30.17 30.91 30.14 30.82 1,279,602 +0.78(+2.60%)
Dec 28, 2011 30.15 30.20 29.69 30.04 1,727,970 -0.16(-0.53%)
Dec 27, 2011 30.26 30.35 30.12 30.20 968,356 -0.10(-0.33%)
Dec 23, 2011 29.81 30.31 29.75 30.30 1,336,877 +0.95(+3.24%)
Dec 21, 2011 29.88 29.90 28.53 29.35 5,988,309 -1.72(-5.54%)
Dec 20, 2011 30.72 31.27 30.63 31.07 2,378,426 +0.93(+3.09%)
Dec 19, 2011 30.64 31.13 30.02 30.14 2,095,176 -0.22(-0.72%)
Dec 16, 2011 30.27 30.54 30.10 30.36 2,721,840 +0.31(+1.03%)
Dec 15, 2011 30.30 30.54 30.01 30.05 3,014,734 +0.23(+0.77%)
Dec 14, 2011 30.26 30.40 29.80 29.82 1,522,793 -0.61(-2.00%)
Dec 13, 2011 31.15 31.38 30.21 30.43 1,285,413 -0.56(-1.81%)
Dec 12, 2011 30.94 31.24 30.60 30.99 1,555,702 -0.16(-0.51%)
Dec 09, 2011 30.69 31.30 30.59 31.15 2,432,066 +0.52(+1.70%)
Dec 08, 2011 31.13 31.26 30.49 30.63 1,860,153 -0.66(-2.11%)
Dec 07, 2011 31.07 31.56 30.81 31.29 2,315,366 -0.04(-0.13%)
Dec 06, 2011 31.30 31.54 30.98 31.33 2,183,927 +0.13(+0.42%)
Dec 05, 2011 29.94 32.01 29.93 31.20 4,067,162 +1.73(+5.87%)
Dec 02, 2011 29.51 29.67 29.12 29.47 2,354,205 +0.29(+0.99%)
Dec 01, 2011 28.60 29.31 28.44 29.18 1,928,765 +0.42(+1.46%)
Nov 30, 2011 29.38 29.44 28.42 28.76 3,594,113 +0.28(+0.98%)
Nov 29, 2011 28.35 28.81 28.05 28.48 1,399,446 +0.24(+0.85%)
Nov 28, 2011 27.49 28.48 27.35 28.24 2,217,501 +1.22(+4.52%)
Nov 25, 2011 26.76 27.44 26.71 27.02 1,010,208 +0.21(+0.78%)
Nov 23, 2011 27.18 27.29 26.65 26.81 2,034,578 -0.72(-2.62%)
Nov 22, 2011 27.26 27.75 27.06 27.53 1,741,696 +0.26(+0.95%)
Nov 21, 2011 27.05 27.44 26.85 27.27 1,788,634 -0.35(-1.27%)
Nov 18, 2011 28.05 28.10 27.55 27.62 1,793,327 -0.25(-0.90%)
Nov 17, 2011 28.01 28.28 27.61 27.87 2,669,681 -0.31(-1.10%)
Nov 16, 2011 28.26 28.76 28.02 28.18 2,189,982 -0.20(-0.70%)
Nov 15, 2011 27.97 28.62 27.93 28.38 2,378,012 +0.37(+1.32%)
Nov 14, 2011 28.26 28.54 27.83 28.01 2,334,378 -0.39(-1.37%)
Nov 11, 2011 28.75 28.90 28.26 28.40 2,641,298 +0.02(+0.07%)
Nov 10, 2011 29.04 29.28 28.12 28.38 2,021,995 -0.09(-0.32%)
Nov 09, 2011 28.88 29.16 28.25 28.47 2,232,566 -1.10(-3.72%)
Nov 08, 2011 30.10 30.21 28.95 29.57 2,212,425 -0.30(-1.00%)
Nov 07, 2011 29.97 30.14 29.19 29.87 2,774,027 +0.01(+0.03%)
Nov 04, 2011 30.39 30.39 29.14 29.86 2,933,348 -0.88(-2.86%)
Nov 03, 2011 31.18 31.22 29.93 30.74 1,711,276 +0.52(+1.72%)
Nov 02, 2011 30.25 30.59 29.77 30.22 1,192,986 +0.65(+2.20%)
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.