Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 31.05 31.18 30.94 30.96 588,490 -0.09(-0.29%)
Dec 29, 2011 30.84 31.12 30.64 31.05 581,988 +0.31(+0.99%)
Dec 28, 2011 31.50 31.50 30.70 30.74 794,034 -0.78(-2.48%)
Dec 27, 2011 31.38 31.61 31.27 31.52 494,156 +0.14(+0.45%)
Dec 23, 2011 31.25 31.59 31.04 31.38 907,190 +0.51(+1.66%)
Dec 21, 2011 31.14 31.25 30.27 30.87 1,415,652 -0.23(-0.74%)
Dec 20, 2011 30.51 31.20 30.45 31.10 1,596,431 +1.20(+4.01%)
Dec 19, 2011 30.47 30.65 29.82 29.90 902,827 -0.45(-1.48%)
Dec 16, 2011 30.37 30.73 30.11 30.35 1,821,873 +0.41(+1.36%)
Dec 15, 2011 29.71 30.04 29.55 29.94 1,674,585 +0.65(+2.23%)
Dec 14, 2011 29.39 29.61 29.09 29.29 1,802,280 -0.23(-0.78%)
Dec 13, 2011 30.30 30.79 29.38 29.52 1,396,179 -0.38(-1.27%)
Dec 12, 2011 29.98 30.05 29.44 29.90 1,244,659 -0.55(-1.80%)
Dec 09, 2011 29.87 30.56 29.60 30.45 1,112,000 +0.57(+1.90%)
Dec 08, 2011 30.41 30.68 29.79 29.88 1,238,868 -0.92(-2.97%)
Dec 07, 2011 29.99 31.03 29.71 30.79 1,847,285 +0.22(+0.73%)
Dec 06, 2011 30.40 30.88 30.09 30.57 1,360,835 +0.26(+0.85%)
Dec 05, 2011 30.35 30.62 29.98 30.31 1,404,774 +0.66(+2.23%)
Dec 02, 2011 30.08 30.45 29.58 29.65 899,291 -0.31(-1.02%)
Dec 01, 2011 29.98 30.49 29.89 29.96 912,566 -0.18(-0.61%)
Nov 30, 2011 29.98 30.15 29.73 30.14 2,281,786 +1.48(+5.15%)
Nov 29, 2011 28.55 28.83 28.38 28.66 1,925,943 +0.23(+0.81%)
Nov 28, 2011 28.54 28.92 28.23 28.43 1,252,294 +0.85(+3.10%)
Nov 25, 2011 27.40 28.05 27.34 27.58 563,412 +0.09(+0.33%)
Nov 23, 2011 27.63 28.13 27.40 27.49 1,847,315 -0.37(-1.33%)
Nov 22, 2011 28.11 28.43 27.66 27.86 2,030,431 -0.43(-1.51%)
Nov 21, 2011 28.04 28.46 27.98 28.29 1,088,376 -0.52(-1.82%)
Nov 18, 2011 28.57 29.05 28.34 28.81 1,600,844 +0.50(+1.75%)
Nov 17, 2011 29.11 29.21 28.14 28.32 1,245,684 -0.82(-2.80%)
Nov 16, 2011 29.15 29.79 29.01 29.13 1,411,333 -0.44(-1.48%)
Nov 15, 2011 29.47 29.72 29.10 29.57 1,205,515 +0.02(+0.06%)
Nov 14, 2011 29.90 29.98 29.41 29.55 1,498,094 -0.42(-1.39%)
Nov 11, 2011 29.98 30.25 29.68 29.97 1,593,973 +0.54(+1.82%)
Nov 10, 2011 29.32 29.67 28.85 29.43 1,452,566 +0.69(+2.40%)
Nov 09, 2011 29.34 29.49 28.55 28.74 1,793,089 -1.58(-5.21%)
Nov 08, 2011 30.30 30.47 29.79 30.32 1,115,353 +0.12(+0.39%)
Nov 07, 2011 29.85 30.27 29.67 30.21 1,436,926 +0.22(+0.72%)
Nov 04, 2011 29.89 30.10 29.28 29.99 1,470,368 -0.11(-0.37%)
Nov 03, 2011 29.50 30.22 28.89 30.10 2,043,330 +0.99(+3.39%)
Nov 02, 2011 27.91 29.23 27.90 29.11 2,201,412 +0.97(+3.46%)
Nov 01, 2011 27.15 28.85 26.94 28.14 2,907,005 -0.19(-0.68%)
Oct 31, 2011 28.98 29.33 28.33 28.33 1,555,489 -1.27(-4.28%)
Oct 28, 2011 29.48 29.82 29.37 29.60 1,521,983 -0.26(-0.88%)
Oct 27, 2011 29.25 30.28 28.91 29.86 2,311,903 +1.83(+6.53%)
Oct 26, 2011 27.56 28.24 27.12 28.03 1,616,676 +0.76(+2.81%)
Oct 25, 2011 27.91 28.26 27.23 27.27 1,527,329 -0.82(-2.93%)
Oct 24, 2011 27.41 28.12 27.34 28.09 1,520,393 +0.83(+3.04%)
Oct 21, 2011 27.31 27.31 26.94 27.26 2,196,871 +0.48(+1.81%)
Oct 20, 2011 26.89 27.20 26.34 26.78 2,533,792 +0.09(+0.35%)
Oct 19, 2011 27.45 27.50 26.57 26.68 1,693,429 -0.93(-3.38%)
Oct 18, 2011 26.68 27.76 26.34 27.62 1,646,879 +0.85(+3.18%)
Oct 17, 2011 27.45 27.45 26.68 26.76 1,716,347 -0.88(-3.18%)
Oct 14, 2011 26.55 27.65 26.55 27.64 953,214 +0.75(+2.78%)
Oct 13, 2011 26.82 27.06 26.53 26.90 779,924 -0.19(-0.69%)
Oct 12, 2011 26.96 27.49 26.80 27.08 1,241,421 +0.42(+1.58%)
Oct 11, 2011 26.35 26.87 26.35 26.66 1,000,145 +0.01(+0.04%)
Oct 10, 2011 26.09 26.66 26.00 26.65 1,605,706 +1.15(+4.49%)
Oct 07, 2011 25.75 26.01 25.20 25.51 1,456,358 -0.14(-0.55%)
Oct 06, 2011 25.45 25.82 25.40 25.65 1,749,585 +0.74(+2.96%)
Oct 05, 2011 24.25 25.02 23.98 24.91 2,733,986 +0.77(+3.18%)
Oct 04, 2011 23.25 24.24 22.92 24.14 3,351,549 +0.50(+2.11%)
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.