Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 26.16 26.60 26.09 26.27 1,313,092 +0.10(+0.38%)
Sep 30, 2011 26.33 26.60 26.17 26.17 1,195,970 -0.46(-1.74%)
Sep 29, 2011 26.85 27.07 26.31 26.64 806,809 -0.02(-0.08%)
Sep 28, 2011 27.36 27.49 26.64 26.66 794,511 -0.25(-0.92%)
Sep 27, 2011 26.99 27.25 26.83 26.91 931,095 +0.60(+2.29%)
Sep 26, 2011 26.38 26.40 25.95 26.30 2,573,822 +0.29(+1.12%)
Sep 23, 2011 25.63 26.05 25.62 26.01 606,706 +0.25(+0.97%)
Sep 22, 2011 25.64 25.84 25.41 25.76 1,339,246 -0.80(-3.02%)
Sep 21, 2011 27.33 27.34 26.57 26.57 766,321 -0.90(-3.26%)
Sep 20, 2011 27.22 27.73 27.14 27.46 505,735 +0.44(+1.62%)
Sep 19, 2011 26.77 27.14 26.70 27.02 703,074 -0.44(-1.59%)
Sep 16, 2011 27.31 27.54 27.17 27.46 731,581 +0.28(+1.05%)
Sep 15, 2011 27.16 27.25 26.91 27.17 752,442 +0.14(+0.50%)
Sep 14, 2011 26.97 27.25 26.61 27.04 770,377 +0.34(+1.27%)
Sep 13, 2011 26.59 26.83 26.43 26.70 702,498 +0.04(+0.15%)
Sep 12, 2011 26.32 26.69 26.16 26.66 892,886 -0.13(-0.50%)
Sep 09, 2011 27.24 27.26 26.70 26.79 1,030,234 -0.57(-2.09%)
Sep 08, 2011 27.38 27.62 27.24 27.36 680,685 -0.24(-0.88%)
Sep 07, 2011 27.29 27.61 27.20 27.61 703,744 +0.24(+0.89%)
Sep 06, 2011 27.06 27.46 26.95 27.36 1,239,684 -0.51(-1.83%)
Sep 02, 2011 27.64 27.93 27.62 27.87 864,708 +0.05(+0.18%)
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.