Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.85 31.87 31.32 31.51 2,217,868 -0.06(-0.19%)
Jan 30, 2012 31.65 31.71 31.37 31.57 2,695,030 -0.62(-1.93%)
Jan 27, 2012 32.58 32.73 32.11 32.19 2,699,991 -0.37(-1.14%)
Jan 26, 2012 32.59 32.67 32.35 32.56 9,069,770 +0.10(+0.31%)
Jan 25, 2012 32.28 32.51 32.13 32.46 2,225,500 +0.12(+0.37%)
Jan 24, 2012 32.18 32.41 32.00 32.34 1,713,672 +0.09(+0.28%)
Jan 23, 2012 32.35 32.40 31.92 32.25 1,923,518 -0.06(-0.19%)
Jan 20, 2012 32.37 32.47 32.15 32.31 2,875,336 -0.02(-0.06%)
Jan 19, 2012 31.88 32.47 31.71 32.33 3,603,603 +0.66(+2.08%)
Jan 18, 2012 31.40 31.84 31.23 31.67 3,379,746 +0.47(+1.51%)
Jan 17, 2012 31.48 31.48 31.11 31.20 9,129,232 +0.21(+0.68%)
Jan 13, 2012 30.99 31.04 30.54 30.99 2,215,235 -0.13(-0.42%)
Jan 12, 2012 31.15 31.25 30.86 31.12 1,864,055 +0.00(+0.00%)
Jan 11, 2012 31.10 31.30 30.94 31.12 2,357,627 +0.02(+0.06%)
Jan 10, 2012 31.22 31.44 31.04 31.10 4,030,655 -0.03(-0.10%)
Jan 09, 2012 30.94 31.18 30.85 31.13 5,634,331 +0.34(+1.10%)
Jan 06, 2012 30.91 30.91 30.44 30.79 3,534,520 +0.03(+0.10%)
Jan 05, 2012 30.12 30.94 29.94 30.76 3,744,414 +0.53(+1.75%)
Jan 04, 2012 30.49 30.49 29.98 30.23 3,069,423 +0.12(+0.40%)
Dec 30, 2011 30.18 30.18 29.89 30.11 1,732,380 -0.07(-0.23%)
Dec 29, 2011 29.92 30.20 29.88 30.18 1,392,048 +0.29(+0.97%)
Dec 28, 2011 30.08 30.12 29.76 29.89 1,681,498 -0.18(-0.60%)
Dec 27, 2011 29.79 30.16 29.75 30.07 1,917,368 +0.22(+0.74%)
Dec 23, 2011 29.68 29.85 29.48 29.85 1,698,059 +0.39(+1.32%)
Dec 21, 2011 30.06 30.10 28.76 29.46 5,421,911 -0.78(-2.58%)
Dec 20, 2011 30.14 30.59 29.99 30.24 3,860,256 +0.64(+2.16%)
Dec 19, 2011 29.83 30.20 29.49 29.60 2,346,807 +0.01(+0.03%)
Dec 16, 2011 29.50 29.89 29.44 29.59 3,337,982 +0.24(+0.82%)
Dec 15, 2011 29.51 29.57 29.23 29.35 1,581,647 +0.09(+0.31%)
Dec 14, 2011 29.40 29.62 29.20 29.26 2,203,669 -0.24(-0.81%)
Dec 13, 2011 29.91 30.13 29.35 29.50 2,363,471 -0.26(-0.87%)
Dec 12, 2011 29.88 29.91 29.60 29.76 1,881,738 -0.30(-1.00%)
Dec 09, 2011 29.66 30.23 29.54 30.06 2,120,375 +0.65(+2.21%)
Dec 08, 2011 29.47 29.73 29.34 29.41 2,274,737 -0.22(-0.74%)
Dec 07, 2011 29.54 29.77 29.22 29.63 2,140,435 -0.07(-0.24%)
Dec 06, 2011 29.70 29.83 29.39 29.70 1,825,385 +0.00(+0.00%)
Dec 05, 2011 29.71 29.95 29.46 29.70 2,298,481 +0.48(+1.64%)
Dec 02, 2011 29.48 29.60 29.02 29.22 3,436,478 +0.05(+0.17%)
Dec 01, 2011 29.18 29.30 29.00 29.17 2,048,238 +0.06(+0.21%)
Nov 30, 2011 28.88 29.24 28.66 29.11 4,885,015 +1.04(+3.71%)
Nov 29, 2011 28.05 28.21 27.89 28.07 2,672,261 +0.19(+0.68%)
Nov 28, 2011 27.93 28.10 27.73 27.88 2,315,480 +0.55(+2.01%)
Nov 25, 2011 27.18 27.52 27.11 27.33 1,454,415 +0.10(+0.37%)
Nov 23, 2011 27.53 27.58 27.21 27.23 1,869,893 -0.52(-1.87%)
Nov 22, 2011 27.81 27.95 27.61 27.75 1,763,512 -0.14(-0.50%)
Nov 21, 2011 28.00 28.09 27.72 27.89 2,559,794 -0.33(-1.17%)
Nov 18, 2011 28.36 28.46 28.18 28.22 2,118,050 -0.10(-0.35%)
Nov 17, 2011 28.63 28.71 28.14 28.32 2,570,906 -0.41(-1.43%)
Nov 16, 2011 29.24 29.57 28.69 28.73 3,501,964 -0.67(-2.28%)
Nov 15, 2011 29.12 29.49 28.94 29.40 1,864,511 +0.28(+0.96%)
Nov 14, 2011 29.25 29.38 29.00 29.12 5,236,749 -0.28(-0.95%)
Nov 11, 2011 29.15 29.48 29.12 29.40 1,605,617 +0.63(+2.19%)
Nov 10, 2011 28.98 29.06 28.60 28.77 1,721,288 +0.16(+0.56%)
Nov 09, 2011 29.11 29.11 28.51 28.61 2,480,418 -0.97(-3.28%)
Nov 08, 2011 29.64 29.74 29.14 29.58 3,323,541 +0.08(+0.27%)
Nov 07, 2011 29.44 29.54 29.00 29.50 1,909,828 +0.09(+0.31%)
Nov 04, 2011 29.33 29.45 29.02 29.41 2,777,532 -0.15(-0.51%)
Nov 03, 2011 28.90 29.61 28.82 29.56 3,574,768 +0.86(+3.00%)
Nov 02, 2011 28.73 28.95 28.37 28.70 3,853,523 +0.25(+0.88%)
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.