Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.19 29.26 28.58 29.12 5,335,763 +0.31(+1.06%)
Jan 30, 2012 28.85 29.25 28.55 28.81 10,245,990 -0.26(-0.88%)
Jan 27, 2012 28.73 29.44 28.62 29.07 5,416,357 +0.09(+0.33%)
Jan 26, 2012 29.76 29.91 28.80 28.97 6,797,358 -0.48(-1.63%)
Jan 25, 2012 29.58 29.58 28.88 29.45 6,855,247 +0.15(+0.52%)
Jan 24, 2012 28.64 29.37 28.57 29.30 7,885,603 +0.69(+2.42%)
Jan 23, 2012 28.47 29.19 28.19 28.61 9,125,236 +0.14(+0.49%)
Jan 20, 2012 28.29 28.74 28.07 28.47 9,389,961 -0.08(-0.28%)
Jan 19, 2012 27.76 28.89 27.76 28.55 20,484,522 +1.70(+6.32%)
Jan 18, 2012 25.77 26.99 25.49 26.85 11,466,846 +1.06(+4.12%)
Jan 17, 2012 25.98 26.42 25.65 25.79 7,589,128 -0.11(-0.44%)
Jan 13, 2012 26.08 26.14 25.59 25.90 8,567,868 -0.44(-1.68%)
Jan 12, 2012 26.32 26.52 26.05 26.34 6,811,314 -0.03(-0.13%)
Jan 11, 2012 26.29 26.85 26.18 26.38 14,244,637 +0.26(+0.98%)
Jan 10, 2012 25.62 26.13 25.34 26.12 17,738,964 +1.01(+4.01%)
Jan 09, 2012 25.13 25.39 24.81 25.12 13,800,901 -0.08(-0.31%)
Jan 06, 2012 24.67 25.24 24.14 25.19 17,515,040 +0.57(+2.32%)
Jan 05, 2012 24.17 24.92 23.72 24.62 15,031,589 +0.32(+1.32%)
Jan 04, 2012 24.68 24.80 24.00 24.30 19,844,876 -0.99(-3.92%)
Dec 30, 2011 25.47 25.55 25.25 25.29 8,167,420 -0.18(-0.71%)
Dec 29, 2011 24.96 25.54 24.81 25.47 8,987,375 +0.51(+2.06%)
Dec 28, 2011 24.93 25.17 24.61 24.96 8,120,077 -0.04(-0.16%)
Dec 27, 2011 24.42 25.37 24.42 25.00 16,009,411 +0.57(+2.32%)
Dec 23, 2011 24.98 25.19 24.28 24.43 10,022,251 -0.25(-1.02%)
Dec 21, 2011 24.84 24.93 23.46 24.69 39,559,388 -1.32(-5.07%)
Dec 20, 2011 26.43 26.43 25.52 26.01 14,544,775 +0.21(+0.82%)
Dec 19, 2011 26.69 26.84 25.67 25.79 9,194,651 -0.89(-3.35%)
Dec 16, 2011 26.87 27.25 26.58 26.69 12,311,467 +0.09(+0.33%)
Dec 15, 2011 27.47 27.54 26.16 26.60 13,335,692 -0.41(-1.53%)
Dec 14, 2011 27.96 27.96 26.75 27.02 15,585,243 -1.24(-4.38%)
Dec 13, 2011 29.35 29.57 28.06 28.25 11,367,357 -0.68(-2.36%)
Dec 12, 2011 29.61 29.91 28.48 28.93 15,016,683 -1.95(-6.30%)
Dec 09, 2011 30.15 30.97 29.91 30.88 8,022,598 +0.81(+2.69%)
Dec 08, 2011 30.29 30.91 30.00 30.07 8,006,364 -0.49(-1.60%)
Dec 07, 2011 30.56 30.73 30.09 30.56 7,651,875 -0.18(-0.59%)
Dec 06, 2011 31.12 31.41 30.64 30.74 12,846,659 -0.42(-1.35%)
Dec 05, 2011 30.65 32.02 30.48 31.16 20,837,652 +1.34(+4.49%)
Dec 02, 2011 29.66 30.08 29.43 29.82 9,871,368 +0.31(+1.06%)
Dec 01, 2011 28.93 29.75 28.80 29.51 12,702,608 -0.01(-0.03%)
Nov 30, 2011 28.66 29.54 28.41 29.52 17,151,100 +1.95(+7.08%)
Nov 29, 2011 27.74 28.13 27.45 27.57 12,284,269 -0.15(-0.53%)
Nov 28, 2011 27.20 28.27 27.20 27.72 17,612,666 +1.56(+5.96%)
Nov 25, 2011 25.80 26.65 25.77 26.16 7,456,136 -0.21(-0.81%)
Nov 23, 2011 26.64 26.85 25.93 26.37 16,073,522 -0.61(-2.27%)
Nov 22, 2011 27.71 28.07 26.67 26.99 16,113,496 -0.93(-3.33%)
Nov 21, 2011 27.91 28.53 26.19 27.91 28,512,682 -0.36(-1.28%)
Nov 18, 2011 29.78 29.91 27.69 28.28 48,850,868 -3.16(-10.04%)
Nov 17, 2011 33.31 33.31 30.98 31.43 26,401,574 -1.41(-4.30%)
Nov 16, 2011 33.76 33.99 32.61 32.85 10,677,599 -1.21(-3.54%)
Nov 15, 2011 33.67 34.24 33.16 34.05 10,672,697 +0.77(+2.31%)
Nov 14, 2011 33.34 33.96 32.92 33.28 12,742,963 +0.91(+2.81%)
Nov 11, 2011 32.41 32.78 32.11 32.37 7,128,949 +0.51(+1.61%)
Nov 10, 2011 32.57 32.64 31.17 31.86 7,639,937 -0.23(-0.73%)
Nov 09, 2011 32.64 33.24 31.98 32.10 8,195,825 -1.34(-4.01%)
Nov 08, 2011 33.63 33.72 32.94 33.44 6,387,615 +0.20(+0.59%)
Nov 07, 2011 32.60 33.58 32.43 33.24 7,221,714 +0.50(+1.53%)
Nov 04, 2011 32.92 33.14 32.41 32.74 4,996,746 -0.43(-1.29%)
Nov 03, 2011 32.85 33.26 32.02 33.17 8,080,524 +0.80(+2.47%)
Nov 02, 2011 33.05 33.06 31.84 32.37 11,022,143 -0.13(-0.39%)
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.