Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.07 29.07 28.84 28.84 3,319,019 -0.23(-0.78%)
Dec 29, 2011 28.96 29.15 28.93 29.07 3,657,227 +0.15(+0.51%)
Dec 28, 2011 29.06 29.15 28.89 28.92 3,062,589 -0.13(-0.43%)
Dec 27, 2011 28.89 29.12 28.87 29.05 3,009,418 +0.11(+0.37%)
Dec 23, 2011 28.92 29.09 28.83 28.94 3,671,670 +0.09(+0.32%)
Dec 21, 2011 28.15 28.89 27.85 28.85 23,332,288 +0.70(+2.48%)
Dec 20, 2011 28.27 28.33 27.95 28.15 8,855,325 +0.19(+0.67%)
Dec 19, 2011 28.53 28.58 27.91 27.96 8,654,289 -0.53(-1.84%)
Dec 16, 2011 28.83 28.96 28.39 28.49 11,181,781 -0.27(-0.95%)
Dec 15, 2011 28.65 28.91 28.53 28.76 14,543,958 +0.21(+0.72%)
Dec 14, 2011 28.82 28.91 28.54 28.55 5,559,652 -0.25(-0.85%)
Dec 13, 2011 28.73 29.12 28.67 28.80 7,155,003 +0.17(+0.58%)
Dec 12, 2011 28.91 28.95 28.43 28.63 6,843,028 -0.35(-1.19%)
Dec 09, 2011 28.93 29.02 28.67 28.98 7,216,883 +0.37(+1.30%)
Dec 08, 2011 28.93 28.99 28.53 28.61 6,385,361 -0.41(-1.42%)
Dec 07, 2011 28.89 29.16 28.81 29.02 5,877,429 -0.05(-0.18%)
Dec 06, 2011 29.21 29.26 28.92 29.07 8,072,487 -0.01(-0.02%)
Dec 05, 2011 28.97 29.26 28.90 29.08 5,954,765 +0.27(+0.92%)
Dec 02, 2011 29.35 29.40 28.77 28.81 8,507,278 -0.48(-1.63%)
Dec 01, 2011 29.36 29.56 29.23 29.29 5,948,323 -0.17(-0.59%)
Nov 30, 2011 29.15 29.48 28.83 29.46 9,722,056 +0.91(+3.19%)
Nov 29, 2011 28.49 28.67 28.42 28.55 5,766,528 +0.17(+0.59%)
Nov 28, 2011 28.37 28.54 28.23 28.39 6,336,062 +0.51(+1.81%)
Nov 25, 2011 27.86 28.09 27.80 27.88 2,359,048 +0.03(+0.10%)
Nov 23, 2011 28.08 28.17 27.76 27.86 5,593,645 -0.44(-1.55%)
Nov 22, 2011 28.77 28.83 28.27 28.29 7,471,252 -0.46(-1.60%)
Nov 21, 2011 28.70 28.90 28.57 28.75 5,771,080 -0.29(-1.01%)
Nov 18, 2011 29.01 29.24 28.96 29.05 5,803,962 +0.19(+0.65%)
Nov 17, 2011 29.07 29.23 28.63 28.86 8,428,025 -0.19(-0.66%)
Nov 16, 2011 29.35 29.42 29.03 29.05 7,192,849 -0.45(-1.53%)
Nov 15, 2011 29.62 29.75 29.44 29.50 7,479,920 -0.19(-0.63%)
Nov 14, 2011 29.86 29.94 29.53 29.69 5,987,245 -0.27(-0.91%)
Nov 11, 2011 29.79 30.07 29.74 29.96 4,983,258 +0.43(+1.46%)
Nov 10, 2011 29.74 29.89 29.42 29.53 8,898,244 -0.03(-0.10%)
Nov 09, 2011 29.46 29.87 29.36 29.56 12,208,074 -0.24(-0.79%)
Nov 08, 2011 29.46 29.80 29.38 29.80 11,272,452 +0.34(+1.14%)
Nov 07, 2011 29.10 29.48 28.90 29.46 22,424,218 +0.53(+1.84%)
Nov 04, 2011 29.10 29.15 28.61 28.93 17,381,486 -0.37(-1.28%)
Nov 03, 2011 29.25 29.44 29.09 29.30 22,518,106 +0.24(+0.81%)
Nov 02, 2011 28.98 29.28 28.94 29.07 7,040,841 +0.41(+1.44%)
Nov 01, 2011 28.87 29.09 28.59 28.65 11,231,368 -0.52(-1.78%)
Oct 31, 2011 29.13 29.46 29.09 29.17 8,883,629 -0.12(-0.40%)
Oct 28, 2011 28.98 29.36 28.73 29.29 12,130,413 +0.23(+0.79%)
Oct 27, 2011 28.49 29.21 28.40 29.06 12,952,469 +0.99(+3.54%)
Oct 26, 2011 28.11 28.19 27.60 28.07 9,965,407 +0.26(+0.95%)
Oct 25, 2011 28.08 28.25 27.80 27.81 10,642,021 -0.40(-1.42%)
Oct 24, 2011 28.37 28.44 28.10 28.21 6,974,610 -0.26(-0.90%)
Oct 21, 2011 28.29 28.49 28.27 28.46 6,757,308 +0.39(+1.38%)
Oct 20, 2011 28.02 28.22 27.87 28.08 5,518,958 +0.12(+0.42%)
Oct 19, 2011 28.08 28.42 27.88 27.96 5,212,751 -0.09(-0.33%)
Oct 18, 2011 28.08 28.19 27.74 28.05 8,504,022 -0.03(-0.12%)
Oct 17, 2011 28.16 28.45 28.03 28.08 5,472,286 -0.33(-1.16%)
Oct 14, 2011 28.27 28.46 28.14 28.41 6,697,491 +0.31(+1.10%)
Oct 13, 2011 27.95 28.13 27.72 28.10 5,877,661 +0.07(+0.26%)
Oct 12, 2011 27.66 28.19 27.62 28.03 8,811,276 +0.36(+1.31%)
Oct 11, 2011 27.94 27.96 27.52 27.67 7,873,185 -0.34(-1.20%)
Oct 10, 2011 27.84 28.00 27.71 28.00 7,151,212 +0.45(+1.62%)
Oct 07, 2011 27.27 27.70 27.22 27.56 11,989,570 +0.45(+1.67%)
Oct 06, 2011 27.10 27.21 26.95 27.10 11,755,254 +0.34(+1.25%)
Oct 05, 2011 26.96 27.03 26.24 26.77 16,802,926 -0.14(-0.54%)
Oct 04, 2011 27.00 27.03 26.39 26.91 14,998,303 -0.16(-0.61%)
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.