Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.22 29.38 29.19 29.31 353,058 +0.06(+0.19%)
Dec 29, 2011 29.20 29.34 29.00 29.25 301,077 -0.03(-0.11%)
Dec 28, 2011 29.51 29.52 29.23 29.28 297,519 +0.05(+0.18%)
Dec 27, 2011 29.15 29.28 29.11 29.23 435,719 +0.17(+0.58%)
Dec 23, 2011 28.99 29.19 28.87 29.06 285,402 +0.36(+1.25%)
Dec 21, 2011 28.56 28.81 28.48 28.70 733,032 -0.05(-0.17%)
Dec 20, 2011 28.45 28.79 28.43 28.75 331,420 +0.41(+1.46%)
Dec 19, 2011 28.46 28.74 28.34 28.34 600,886 -0.09(-0.30%)
Dec 16, 2011 28.73 28.76 28.24 28.43 1,198,097 -0.36(-1.26%)
Dec 15, 2011 28.75 28.93 28.69 28.79 744,456 -0.11(-0.36%)
Dec 14, 2011 29.17 29.30 28.69 28.89 727,752 +0.16(+0.55%)
Dec 13, 2011 29.07 29.32 28.73 28.73 628,037 -0.16(-0.55%)
Dec 12, 2011 29.18 29.22 28.81 28.89 413,362 -0.21(-0.72%)
Dec 09, 2011 29.05 29.17 28.89 29.10 533,417 +0.06(+0.19%)
Dec 08, 2011 29.27 29.40 28.99 29.05 1,009,541 -0.03(-0.10%)
Dec 07, 2011 28.67 29.29 28.53 29.07 1,396,307 +0.43(+1.51%)
Dec 06, 2011 28.46 28.72 28.40 28.64 469,516 +0.27(+0.94%)
Dec 05, 2011 28.58 28.58 28.28 28.38 943,264 +0.02(+0.08%)
Dec 02, 2011 28.74 28.84 28.35 28.35 574,505 -0.24(-0.85%)
Dec 01, 2011 28.92 29.17 28.60 28.60 726,962 -0.18(-0.61%)
Nov 30, 2011 28.51 28.81 28.45 28.77 1,160,166 +0.82(+2.95%)
Nov 29, 2011 27.64 28.05 27.58 27.95 1,218,787 +0.40(+1.45%)
Nov 28, 2011 27.41 27.58 27.36 27.55 637,742 +0.61(+2.28%)
Nov 25, 2011 26.92 27.31 26.92 26.94 705,129 -0.12(-0.46%)
Nov 23, 2011 27.19 27.26 26.92 27.06 1,202,451 -0.62(-2.24%)
Nov 22, 2011 27.69 27.84 27.59 27.68 1,073,831 -0.10(-0.34%)
Nov 21, 2011 27.66 27.79 27.46 27.78 1,368,220 -0.56(-1.96%)
Nov 18, 2011 28.27 28.42 28.13 28.33 1,337,712 -0.08(-0.29%)
Nov 17, 2011 28.62 28.81 28.21 28.42 1,364,792 -0.29(-1.00%)
Nov 16, 2011 28.77 29.03 28.67 28.70 917,489 -0.34(-1.18%)
Nov 15, 2011 28.72 29.12 28.70 29.05 840,400 +0.53(+1.87%)
Nov 14, 2011 28.50 28.56 28.29 28.51 884,200 -0.62(-2.12%)
Nov 11, 2011 28.94 29.17 28.94 29.13 956,456 +0.53(+1.86%)
Nov 10, 2011 28.90 28.95 28.43 28.60 896,275 +0.06(+0.19%)
Nov 09, 2011 28.83 28.86 28.34 28.54 1,028,703 -1.00(-3.40%)
Nov 08, 2011 29.42 29.65 29.23 29.55 829,124 +0.52(+1.79%)
Nov 07, 2011 28.85 29.09 28.73 29.03 578,063 +0.03(+0.12%)
Nov 04, 2011 28.89 29.19 28.65 28.99 879,211 +0.29(+1.02%)
Nov 03, 2011 28.57 28.85 28.39 28.70 1,028,425 +0.60(+2.13%)
Nov 02, 2011 28.20 28.30 27.93 28.10 861,154 -0.09(-0.31%)
Nov 01, 2011 28.03 28.51 27.93 28.19 1,223,303 -0.31(-1.08%)
Oct 31, 2011 29.16 29.26 28.48 28.50 1,610,117 -0.86(-2.94%)
Oct 28, 2011 29.29 29.51 29.23 29.36 1,223,309 +0.55(+1.92%)
Oct 27, 2011 28.87 29.09 28.61 28.80 7,129,214 -0.05(-0.17%)
Oct 26, 2011 28.66 28.92 28.36 28.85 2,482,488 +0.61(+2.14%)
Oct 25, 2011 28.38 28.52 28.03 28.25 7,645,591 +0.03(+0.10%)
Oct 24, 2011 28.08 28.37 28.06 28.22 2,172,709 -0.20(-0.71%)
Oct 21, 2011 28.03 28.52 28.00 28.42 1,100,930 +1.04(+3.80%)
Oct 20, 2011 27.13 27.54 26.99 27.38 988,593 +0.22(+0.81%)
Oct 19, 2011 27.47 27.50 27.14 27.16 730,358 -0.12(-0.45%)
Oct 18, 2011 26.98 27.49 26.74 27.29 1,028,198 -0.01(-0.02%)
Oct 17, 2011 27.45 27.48 27.20 27.29 638,535 -0.14(-0.52%)
Oct 14, 2011 27.58 27.63 27.32 27.43 824,958 -0.14(-0.49%)
Oct 13, 2011 27.12 27.63 27.04 27.57 857,085 +0.87(+3.25%)
Oct 12, 2011 26.78 27.06 26.70 26.70 956,621 -0.46(-1.69%)
Oct 11, 2011 27.33 27.38 27.13 27.16 872,611 -0.33(-1.21%)
Oct 10, 2011 27.41 27.65 27.37 27.50 490,348 +0.31(+1.15%)
Oct 07, 2011 27.25 27.35 26.96 27.18 852,206 +0.13(+0.47%)
Oct 06, 2011 26.89 27.10 26.79 27.06 1,407,679 +0.47(+1.77%)
Oct 05, 2011 26.39 26.66 26.15 26.59 855,560 +0.11(+0.40%)
Oct 04, 2011 25.81 26.52 25.52 26.48 1,330,761 +0.21(+0.80%)
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.