Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.19 29.51 29.08 29.49 1,141,809 +1.10(+3.87%)
Nov 29, 2011 28.43 28.67 28.34 28.39 722,585 +0.05(+0.18%)
Nov 28, 2011 28.34 28.51 28.15 28.34 785,856 +0.72(+2.61%)
Nov 25, 2011 27.52 27.93 27.52 27.62 241,074 +0.09(+0.33%)
Nov 23, 2011 27.88 27.94 27.52 27.53 553,650 -0.57(-2.03%)
Nov 22, 2011 27.81 28.40 27.81 28.10 1,031,119 +0.31(+1.12%)
Nov 21, 2011 27.58 27.96 27.48 27.79 631,852 -0.19(-0.68%)
Nov 18, 2011 28.07 28.33 27.94 27.98 821,560 -0.02(-0.07%)
Nov 17, 2011 28.37 28.61 27.84 28.00 779,459 -0.47(-1.65%)
Nov 16, 2011 28.47 28.91 28.24 28.47 603,501 -0.28(-0.97%)
Nov 15, 2011 28.42 28.83 28.41 28.75 638,925 +0.19(+0.67%)
Nov 14, 2011 28.67 28.90 28.36 28.56 481,148 -0.30(-1.04%)
Nov 11, 2011 28.68 28.99 28.62 28.86 450,540 +0.55(+1.94%)
Nov 10, 2011 28.44 28.63 28.16 28.31 940,624 -0.11(-0.39%)
Nov 09, 2011 28.63 28.99 28.15 28.42 1,178,413 -0.87(-2.97%)
Nov 08, 2011 29.00 29.35 28.74 29.29 1,008,842 +0.37(+1.28%)
Nov 07, 2011 28.70 28.98 28.44 28.92 825,429 +0.24(+0.84%)
Nov 04, 2011 27.90 28.68 27.90 28.68 1,479,075 +0.42(+1.49%)
Nov 03, 2011 28.07 28.34 27.89 28.26 935,380 +0.37(+1.33%)
Nov 02, 2011 28.12 28.16 27.65 27.89 961,456 +0.22(+0.80%)
Nov 01, 2011 27.49 27.97 27.21 27.67 2,203,367 -0.44(-1.57%)
Oct 31, 2011 28.27 28.48 28.10 28.11 1,008,162 -0.39(-1.37%)
Oct 28, 2011 28.56 28.72 28.33 28.50 1,221,017 -0.08(-0.28%)
Oct 27, 2011 28.71 28.93 27.92 28.58 2,165,874 +0.56(+2.00%)
Oct 26, 2011 29.27 29.68 27.35 28.02 4,443,838 -3.48(-11.05%)
Oct 25, 2011 31.90 31.90 31.41 31.50 875,188 -0.49(-1.53%)
Oct 24, 2011 31.55 32.16 31.52 31.99 517,929 +0.41(+1.30%)
Oct 21, 2011 31.01 31.58 30.90 31.58 935,952 +0.86(+2.80%)
Oct 20, 2011 30.72 30.83 30.15 30.72 756,742 +0.01(+0.03%)
Oct 19, 2011 30.98 31.18 30.57 30.71 973,789 -0.24(-0.78%)
Oct 18, 2011 30.17 31.08 30.05 30.95 978,254 +0.69(+2.28%)
Oct 17, 2011 30.82 30.86 30.17 30.26 573,470 -0.71(-2.29%)
Oct 14, 2011 30.96 31.05 30.73 30.97 668,054 +0.33(+1.08%)
Oct 13, 2011 30.51 30.68 30.16 30.64 614,108 -0.04(-0.13%)
Oct 12, 2011 30.58 30.99 30.41 30.68 673,567 +0.26(+0.85%)
Oct 11, 2011 30.28 30.51 30.18 30.42 624,403 +0.00(+0.00%)
Oct 10, 2011 30.07 30.42 29.93 30.42 712,441 +0.80(+2.70%)
Oct 07, 2011 30.12 30.12 29.39 29.62 987,165 -0.40(-1.33%)
Oct 06, 2011 29.67 30.05 29.67 30.02 616,581 +0.39(+1.32%)
Oct 05, 2011 29.30 29.73 29.02 29.63 954,895 +0.36(+1.23%)
Oct 04, 2011 27.86 29.27 27.40 29.27 1,452,775 +1.04(+3.68%)
Oct 03, 2011 29.18 29.25 28.18 28.23 928,021 -1.08(-3.68%)
Sep 30, 2011 29.93 30.29 29.31 29.31 944,801 -0.97(-3.20%)
Sep 29, 2011 30.25 30.43 29.63 30.28 729,022 +0.50(+1.68%)
Sep 28, 2011 30.85 30.86 29.75 29.78 796,321 -0.89(-2.90%)
Sep 27, 2011 30.40 31.11 30.34 30.67 1,265,180 +0.86(+2.88%)
Sep 26, 2011 29.60 29.83 29.08 29.81 867,695 +0.47(+1.60%)
Sep 23, 2011 29.07 29.48 28.98 29.34 1,003,768 +0.13(+0.45%)
Sep 22, 2011 29.44 29.77 28.87 29.21 1,506,393 -1.01(-3.34%)
Sep 21, 2011 30.53 30.89 30.21 30.22 1,281,463 -0.29(-0.95%)
Sep 20, 2011 30.88 31.06 30.50 30.51 554,149 -0.20(-0.65%)
Sep 19, 2011 30.56 30.79 30.31 30.71 666,150 -0.54(-1.73%)
Sep 16, 2011 30.84 31.25 30.82 31.25 1,055,997 +0.49(+1.59%)
Sep 15, 2011 30.61 30.83 30.30 30.76 789,915 +0.43(+1.42%)
Sep 14, 2011 29.79 30.35 29.37 30.33 1,184,826 +0.72(+2.43%)
Sep 13, 2011 29.30 29.69 29.11 29.61 634,471 +0.36(+1.23%)
Sep 12, 2011 29.19 29.37 28.62 29.25 858,354 -0.25(-0.85%)
Sep 09, 2011 29.89 29.90 29.21 29.50 1,059,045 -0.67(-2.22%)
Sep 08, 2011 30.33 30.51 30.11 30.17 1,093,956 -0.38(-1.24%)
Sep 07, 2011 30.23 30.61 30.09 30.55 435,495 +0.69(+2.31%)
Sep 06, 2011 29.25 29.89 29.19 29.86 1,042,182 -0.08(-0.27%)
Sep 02, 2011 30.08 30.42 29.89 29.94 634,590 -0.70(-2.28%)
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.