Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.09 29.20 28.85 29.02 1,942,268 -0.20(-0.67%)
Dec 29, 2011 29.05 29.50 28.89 29.21 1,898,884 +0.33(+1.14%)
Dec 28, 2011 29.15 29.28 28.82 28.88 1,947,618 -0.32(-1.08%)
Dec 27, 2011 29.31 29.47 29.17 29.20 1,978,195 -0.14(-0.48%)
Dec 23, 2011 29.41 29.41 28.92 29.34 3,544,416 +0.60(+2.09%)
Dec 21, 2011 29.53 29.64 28.23 28.74 6,070,342 -0.81(-2.74%)
Dec 20, 2011 29.17 29.70 29.03 29.55 3,581,603 +0.73(+2.53%)
Dec 19, 2011 28.82 28.92 28.66 28.82 4,428,085 +0.00(+0.00%)
Dec 16, 2011 28.70 28.94 28.56 28.82 6,433,045 +0.35(+1.22%)
Dec 15, 2011 28.69 28.83 28.34 28.47 4,094,077 +0.06(+0.20%)
Dec 14, 2011 28.48 28.74 28.35 28.41 3,469,978 -0.25(-0.88%)
Dec 13, 2011 29.07 29.23 28.34 28.66 3,539,839 -0.30(-1.03%)
Dec 12, 2011 29.31 29.42 28.54 28.96 5,172,563 -0.54(-1.83%)
Dec 09, 2011 29.25 29.99 29.03 29.50 4,154,314 +0.41(+1.42%)
Dec 08, 2011 29.80 29.99 28.91 29.09 4,772,884 -1.02(-3.39%)
Dec 07, 2011 29.50 30.38 29.15 30.11 4,477,481 +0.51(+1.73%)
Dec 06, 2011 29.62 29.83 29.35 29.60 3,720,844 -0.03(-0.11%)
Dec 05, 2011 30.54 30.74 29.39 29.63 5,036,321 -0.50(-1.66%)
Dec 02, 2011 30.25 30.89 29.73 30.13 5,966,463 +0.39(+1.32%)
Dec 01, 2011 29.41 30.00 29.18 29.73 4,595,377 +0.09(+0.29%)
Nov 30, 2011 29.31 29.70 29.16 29.65 5,170,990 +1.15(+4.04%)
Nov 29, 2011 29.28 29.28 28.48 28.50 5,214,644 -0.66(-2.25%)
Nov 28, 2011 28.76 29.19 28.66 29.15 6,112,323 +0.86(+3.04%)
Nov 25, 2011 28.33 28.71 28.04 28.29 1,817,798 -0.14(-0.48%)
Nov 23, 2011 28.13 28.81 28.01 28.43 7,225,362 -0.18(-0.64%)
Nov 22, 2011 28.64 28.98 28.43 28.61 5,515,320 -0.11(-0.40%)
Nov 21, 2011 28.98 29.32 28.43 28.73 8,328,068 -0.88(-2.96%)
Nov 18, 2011 28.67 29.87 28.19 29.60 12,942,590 +1.29(+4.55%)
Nov 17, 2011 28.68 28.86 27.98 28.31 12,706,933 -0.37(-1.30%)
Nov 16, 2011 30.21 30.28 28.42 28.68 15,970,169 -1.94(-6.34%)
Nov 15, 2011 30.52 30.94 30.18 30.63 5,100,019 -0.04(-0.14%)
Nov 14, 2011 31.07 31.28 30.49 30.67 6,252,391 -0.68(-2.16%)
Nov 11, 2011 31.49 31.71 30.84 31.35 5,688,026 +0.41(+1.33%)
Nov 10, 2011 32.06 32.12 30.82 30.94 6,723,746 -0.68(-2.14%)
Nov 09, 2011 32.30 32.54 31.50 31.61 5,680,115 -1.56(-4.71%)
Nov 08, 2011 32.83 33.29 32.48 33.18 5,693,887 +0.46(+1.40%)
Nov 07, 2011 32.60 32.77 32.01 32.72 5,519,002 +0.45(+1.39%)
Nov 04, 2011 31.55 32.55 31.49 32.27 7,667,038 +0.33(+1.04%)
Nov 03, 2011 31.04 32.13 30.62 31.94 6,564,299 +1.09(+3.53%)
Nov 02, 2011 30.55 31.10 30.21 30.85 7,079,241 +0.89(+2.98%)
Nov 01, 2011 30.96 31.87 29.73 29.96 12,838,862 -2.82(-8.59%)
Oct 31, 2011 32.69 33.35 32.69 32.77 8,018,960 -0.53(-1.59%)
Oct 28, 2011 32.75 33.39 32.53 33.30 5,467,277 +0.38(+1.17%)
Oct 27, 2011 32.16 33.06 31.86 32.92 9,783,402 +1.59(+5.06%)
Oct 26, 2011 31.14 31.68 30.98 31.33 5,474,390 +0.59(+1.93%)
Oct 25, 2011 31.64 31.86 30.63 30.74 5,545,723 -1.22(-3.82%)
Oct 24, 2011 31.43 32.07 31.43 31.96 5,831,936 +0.50(+1.59%)
Oct 21, 2011 31.41 31.77 31.18 31.46 5,663,955 +0.36(+1.16%)
Oct 20, 2011 30.59 31.44 30.51 31.10 5,200,763 +0.49(+1.59%)
Oct 19, 2011 30.83 31.26 30.52 30.61 4,572,658 -0.32(-1.04%)
Oct 18, 2011 30.16 31.03 29.65 30.93 4,713,802 +0.82(+2.71%)
Oct 17, 2011 30.73 31.12 30.01 30.11 4,411,075 -0.77(-2.51%)
Oct 14, 2011 30.80 31.06 30.60 30.89 5,043,123 +0.41(+1.33%)
Oct 13, 2011 30.63 30.89 30.21 30.48 3,875,239 -0.39(-1.27%)
Oct 12, 2011 30.98 31.10 30.44 30.88 5,800,886 +0.31(+1.01%)
Oct 11, 2011 31.23 31.42 30.27 30.57 6,550,821 -1.08(-3.41%)
Oct 10, 2011 30.86 31.83 30.72 31.64 5,586,913 +1.44(+4.77%)
Oct 07, 2011 31.76 31.88 30.11 30.20 6,724,528 -1.49(-4.69%)
Oct 06, 2011 31.37 31.77 30.26 31.69 5,315,598 +1.25(+4.09%)
Oct 05, 2011 30.06 30.61 29.77 30.45 3,957,552 +0.43(+1.43%)
Oct 04, 2011 29.18 30.03 28.34 30.01 6,384,824 +0.46(+1.55%)
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.