Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.62 28.72 28.38 28.54 1,974,500 -0.19(-0.67%)
Dec 29, 2011 28.58 29.02 28.41 28.73 1,930,396 +0.32(+1.14%)
Dec 28, 2011 28.67 28.80 28.35 28.41 1,979,938 -0.31(-1.08%)
Dec 27, 2011 28.83 28.99 28.70 28.72 2,011,023 -0.14(-0.48%)
Dec 23, 2011 28.93 28.93 28.45 28.86 3,603,235 +0.59(+2.09%)
Dec 21, 2011 29.05 29.15 27.77 28.27 6,171,078 -0.80(-2.74%)
Dec 20, 2011 28.70 29.21 28.56 29.06 3,641,039 +0.72(+2.53%)
Dec 19, 2011 28.35 28.45 28.20 28.35 4,501,568 +0.00(+0.00%)
Dec 16, 2011 28.24 28.46 28.09 28.35 6,539,801 +0.34(+1.22%)
Dec 15, 2011 28.23 28.36 27.88 28.00 4,162,018 +0.19(+0.67%)
Dec 14, 2011 27.88 28.14 27.75 27.82 3,544,197 -0.25(-0.88%)
Dec 13, 2011 28.46 28.62 27.74 28.06 3,615,553 -0.29(-1.03%)
Dec 12, 2011 28.69 28.80 27.95 28.36 5,283,199 -0.53(-1.83%)
Dec 09, 2011 28.63 29.36 28.42 28.89 4,243,172 +0.41(+1.42%)
Dec 08, 2011 29.18 29.37 28.30 28.48 4,874,972 -1.00(-3.39%)
Dec 07, 2011 28.88 29.75 28.54 29.48 4,573,250 +0.50(+1.73%)
Dec 06, 2011 29.00 29.20 28.74 28.98 3,800,430 -0.03(-0.11%)
Dec 05, 2011 29.90 30.10 28.78 29.01 5,144,043 -0.49(-1.66%)
Dec 02, 2011 29.62 30.25 29.11 29.50 6,094,080 +0.39(+1.32%)
Dec 01, 2011 28.79 29.37 28.57 29.11 4,693,668 +0.08(+0.29%)
Nov 30, 2011 28.69 29.08 28.55 29.03 5,281,593 +1.13(+4.04%)
Nov 29, 2011 28.67 28.67 27.88 27.90 5,326,181 -0.64(-2.25%)
Nov 28, 2011 28.16 28.58 28.06 28.54 6,243,060 +0.84(+3.04%)
Nov 25, 2011 27.74 28.11 27.45 27.70 1,856,679 -0.13(-0.48%)
Nov 23, 2011 27.54 28.21 27.42 27.83 7,379,906 -0.18(-0.64%)
Nov 22, 2011 28.04 28.38 27.84 28.01 5,633,287 -0.11(-0.40%)
Nov 21, 2011 28.37 28.70 27.83 28.12 8,506,198 -0.86(-2.96%)
Nov 18, 2011 28.07 29.25 27.60 28.98 13,219,421 +1.26(+4.55%)
Nov 17, 2011 28.08 28.26 27.39 27.72 12,978,723 -0.36(-1.30%)
Nov 16, 2011 29.58 29.64 27.82 28.08 16,311,757 -1.90(-6.34%)
Nov 15, 2011 29.89 30.29 29.55 29.99 5,209,104 -0.04(-0.14%)
Nov 14, 2011 30.42 30.62 29.85 30.03 6,386,124 -0.66(-2.16%)
Nov 11, 2011 30.83 31.05 30.19 30.69 5,809,688 +0.40(+1.33%)
Nov 10, 2011 31.39 31.45 30.17 30.29 6,867,561 -0.66(-2.14%)
Nov 09, 2011 31.62 31.86 30.85 30.95 5,801,607 -1.53(-4.71%)
Nov 08, 2011 32.14 32.59 31.80 32.48 5,815,674 +0.45(+1.40%)
Nov 07, 2011 31.92 32.08 31.34 32.03 5,637,049 +0.44(+1.39%)
Nov 04, 2011 30.89 31.86 30.83 31.59 7,831,029 +0.32(+1.04%)
Nov 03, 2011 30.39 31.46 29.97 31.27 6,704,703 +1.07(+3.53%)
Nov 02, 2011 29.91 30.45 29.58 30.20 7,230,660 +0.87(+2.98%)
Nov 01, 2011 30.31 31.21 29.11 29.33 13,113,474 -2.76(-8.59%)
Oct 31, 2011 32.00 32.65 32.00 32.09 8,190,478 -0.52(-1.59%)
Oct 28, 2011 32.06 32.69 31.85 32.60 5,584,217 +0.38(+1.17%)
Oct 27, 2011 31.49 32.37 31.19 32.23 9,992,660 +1.55(+5.06%)
Oct 26, 2011 30.49 31.02 30.33 30.68 5,591,482 +0.58(+1.93%)
Oct 25, 2011 30.98 31.20 29.99 30.09 5,664,341 -1.19(-3.82%)
Oct 24, 2011 30.77 31.40 30.77 31.29 5,956,676 +0.49(+1.59%)
Oct 21, 2011 30.75 31.10 30.52 30.80 5,785,102 +0.35(+1.16%)
Oct 20, 2011 29.95 30.78 29.87 30.44 5,312,003 +0.48(+1.59%)
Oct 19, 2011 30.19 30.61 29.88 29.97 4,670,463 -0.31(-1.04%)
Oct 18, 2011 29.52 30.38 29.03 30.28 4,814,626 +0.80(+2.71%)
Oct 17, 2011 30.08 30.46 29.38 29.48 4,505,424 -0.76(-2.51%)
Oct 14, 2011 30.16 30.41 29.96 30.24 5,150,991 +0.40(+1.33%)
Oct 13, 2011 29.99 30.24 29.58 29.84 3,958,127 -0.38(-1.27%)
Oct 12, 2011 30.33 30.45 29.80 30.23 5,924,962 +0.30(+1.01%)
Oct 11, 2011 30.57 30.76 29.64 29.93 6,690,937 -1.05(-3.40%)
Oct 10, 2011 30.22 31.16 30.08 30.98 5,706,412 +1.41(+4.77%)
Oct 07, 2011 31.09 31.21 29.48 29.57 6,868,360 -1.46(-4.69%)
Oct 06, 2011 30.71 31.10 29.62 31.03 5,429,294 +1.22(+4.09%)
Oct 05, 2011 29.43 29.97 29.15 29.81 4,042,201 +0.42(+1.43%)
Oct 04, 2011 28.57 29.40 27.75 29.39 6,521,389 +0.45(+1.55%)
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.