Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.75 27.84 27.14 27.17 2,950,780 -0.48(-1.72%)
Jan 30, 2012 26.70 27.73 26.65 27.64 3,672,704 +0.75(+2.79%)
Jan 27, 2012 27.80 27.83 26.80 26.89 4,176,861 -1.06(-3.79%)
Jan 26, 2012 28.22 28.65 27.72 27.95 2,587,717 +0.01(+0.03%)
Jan 25, 2012 28.06 28.12 27.62 27.94 2,016,749 -0.13(-0.45%)
Jan 24, 2012 27.78 28.16 27.25 28.07 1,816,726 +0.21(+0.77%)
Jan 23, 2012 27.92 28.31 27.81 27.86 2,174,527 -0.22(-0.80%)
Jan 20, 2012 29.16 29.18 27.98 28.08 2,815,810 -1.10(-3.77%)
Jan 19, 2012 28.38 29.19 28.23 29.18 3,568,856 +0.90(+3.20%)
Jan 18, 2012 28.56 28.56 27.75 28.27 2,216,026 -0.04(-0.14%)
Jan 17, 2012 28.41 28.82 28.24 28.31 2,447,598 +0.34(+1.22%)
Jan 13, 2012 27.91 28.12 27.66 27.97 1,374,652 +0.07(+0.24%)
Jan 12, 2012 28.03 28.18 27.88 27.91 2,224,592 -0.03(-0.10%)
Jan 11, 2012 27.86 28.23 27.55 27.93 3,676,852 -0.17(-0.59%)
Jan 10, 2012 28.43 28.61 28.07 28.10 1,115,429 +0.09(+0.31%)
Jan 09, 2012 28.08 28.28 27.77 28.01 1,625,355 +0.05(+0.17%)
Jan 06, 2012 28.67 28.83 27.91 27.96 2,604,250 -0.77(-2.68%)
Jan 05, 2012 28.42 28.81 28.09 28.73 2,688,291 +0.07(+0.24%)
Jan 04, 2012 28.19 28.70 27.92 28.66 2,125,332 +0.95(+3.44%)
Dec 30, 2011 27.68 28.00 27.55 27.71 6,907,377 +0.06(+0.21%)
Dec 29, 2011 27.33 27.77 27.33 27.65 1,154,946 +0.50(+1.83%)
Dec 28, 2011 27.91 28.17 27.15 27.16 1,076,245 -0.68(-2.45%)
Dec 27, 2011 28.07 28.10 27.73 27.84 987,218 -0.38(-1.34%)
Dec 23, 2011 27.57 28.51 27.50 28.22 2,218,648 +1.21(+4.47%)
Dec 21, 2011 26.62 27.21 26.42 27.01 3,079,724 +0.29(+1.09%)
Dec 20, 2011 25.98 26.85 25.88 26.72 5,974,674 +2.26(+9.23%)
Dec 19, 2011 25.11 25.29 24.36 24.46 2,099,355 -0.62(-2.48%)
Dec 16, 2011 25.44 25.70 24.85 25.08 3,058,843 -0.39(-1.53%)
Dec 15, 2011 25.40 26.14 25.21 25.47 3,948,791 +0.21(+0.85%)
Dec 14, 2011 25.27 25.34 24.77 25.26 3,549,196 -0.28(-1.10%)
Dec 13, 2011 25.14 25.83 25.14 25.54 3,803,185 +0.55(+2.22%)
Dec 12, 2011 24.81 25.34 24.22 24.99 4,968,613 -0.15(-0.58%)
Dec 09, 2011 24.68 25.49 24.53 25.13 3,747,625 +0.48(+1.93%)
Dec 08, 2011 25.70 25.75 24.64 24.66 3,111,813 -1.09(-4.23%)
Dec 07, 2011 26.16 26.16 25.54 25.75 3,155,058 -0.43(-1.64%)
Dec 06, 2011 26.54 26.80 25.93 26.17 4,425,868 -0.46(-1.72%)
Dec 05, 2011 25.84 26.75 25.84 26.63 8,013,293 +1.13(+4.43%)
Dec 02, 2011 24.33 25.74 24.33 25.50 14,190,167 +1.59(+6.63%)
Dec 01, 2011 23.74 24.35 23.70 23.92 2,796,448 +0.01(+0.04%)
Nov 30, 2011 23.90 24.76 23.71 23.91 3,280,868 +0.54(+2.33%)
Nov 29, 2011 23.48 23.53 23.26 23.36 2,973,813 -0.02(-0.08%)
Nov 28, 2011 23.82 24.14 23.09 23.38 2,769,828 +0.18(+0.80%)
Nov 25, 2011 22.59 23.41 22.59 23.20 1,710,908 +0.55(+2.45%)
Nov 23, 2011 22.95 23.25 22.64 22.64 3,474,940 -0.48(-2.06%)
Nov 22, 2011 22.95 23.26 22.58 23.12 3,138,180 +0.17(+0.72%)
Nov 21, 2011 23.39 23.77 22.91 22.95 2,955,736 -1.11(-4.61%)
Nov 18, 2011 24.12 24.48 23.96 24.06 3,859,085 +0.11(+0.45%)
Nov 17, 2011 23.31 24.15 23.31 23.95 5,451,584 +0.56(+2.41%)
Nov 16, 2011 23.39 23.91 23.32 23.39 4,352,371 -0.15(-0.62%)
Nov 15, 2011 22.82 23.70 22.50 23.54 4,133,227 +0.61(+2.67%)
Nov 14, 2011 23.08 23.52 22.82 22.92 4,099,274 -0.20(-0.85%)
Nov 11, 2011 22.64 23.16 22.30 23.12 5,006,387 +0.51(+2.26%)
Nov 10, 2011 21.87 22.64 21.59 22.61 6,214,871 +0.94(+4.35%)
Nov 09, 2011 21.40 22.40 21.33 21.67 9,996,482 -0.23(-1.06%)
Nov 08, 2011 22.10 22.12 21.00 21.90 5,753,921 -0.22(-0.97%)
Nov 07, 2011 20.72 22.56 20.72 22.12 11,005,058 +1.06(+5.03%)
Nov 04, 2011 20.96 21.25 20.71 21.06 4,684,293 -0.18(-0.84%)
Nov 03, 2011 21.48 21.79 21.09 21.24 3,454,457 -0.01(-0.04%)
Nov 02, 2011 21.69 21.88 21.16 21.25 2,137,947 -0.13(-0.63%)
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.