Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.50 27.50 27.01 27.26 3,259,463 -0.07(-0.24%)
Jan 30, 2012 27.42 27.45 27.12 27.32 1,656,767 -0.29(-1.05%)
Jan 27, 2012 27.81 27.86 27.39 27.61 1,601,577 -0.14(-0.51%)
Jan 26, 2012 27.52 27.83 27.46 27.76 1,489,001 +0.22(+0.80%)
Jan 25, 2012 27.13 27.59 27.08 27.53 1,750,469 +0.36(+1.33%)
Jan 24, 2012 26.99 27.29 26.96 27.17 1,216,788 +0.06(+0.22%)
Jan 23, 2012 27.35 27.47 26.95 27.11 2,393,791 -0.25(-0.90%)
Jan 20, 2012 26.68 27.37 26.48 27.36 2,566,451 +0.64(+2.39%)
Jan 19, 2012 26.51 26.95 26.45 26.72 1,752,057 +0.29(+1.10%)
Jan 18, 2012 26.37 26.69 26.26 26.43 1,233,890 +0.18(+0.67%)
Jan 17, 2012 26.38 26.50 26.13 26.25 1,277,787 +0.15(+0.58%)
Jan 13, 2012 26.04 26.24 25.89 26.10 1,043,373 -0.08(-0.31%)
Jan 12, 2012 26.31 26.69 25.82 26.18 1,551,020 -0.40(-1.49%)
Jan 11, 2012 26.13 26.67 25.98 26.58 1,711,730 +0.41(+1.55%)
Jan 10, 2012 26.10 26.33 26.06 26.17 1,479,553 +0.41(+1.60%)
Jan 09, 2012 26.23 26.32 25.70 25.76 1,286,980 -0.18(-0.70%)
Jan 06, 2012 26.00 26.19 25.62 25.94 1,694,670 +0.16(+0.60%)
Jan 05, 2012 25.19 25.85 25.02 25.79 1,129,669 +0.54(+2.13%)
Jan 04, 2012 25.44 25.44 24.93 25.25 1,284,112 -0.15(-0.59%)
Dec 30, 2011 25.51 25.79 25.40 25.40 975,263 -0.11(-0.41%)
Dec 29, 2011 25.43 25.60 25.33 25.51 784,387 +0.21(+0.83%)
Dec 28, 2011 25.72 25.72 25.25 25.30 903,013 -0.33(-1.29%)
Dec 27, 2011 25.61 25.75 25.46 25.63 1,211,262 -0.07(-0.25%)
Dec 23, 2011 25.44 25.75 25.41 25.69 551,723 +0.44(+1.75%)
Dec 21, 2011 25.27 25.34 24.98 25.25 1,307,592 +0.03(+0.10%)
Dec 20, 2011 24.70 25.31 24.70 25.23 2,285,658 +0.95(+3.93%)
Dec 19, 2011 24.88 24.94 24.24 24.27 1,954,881 -0.43(-1.73%)
Dec 16, 2011 24.59 24.89 24.42 24.70 3,298,137 +0.25(+1.03%)
Dec 15, 2011 24.47 24.69 24.21 24.45 1,493,796 +0.20(+0.81%)
Dec 14, 2011 24.20 24.58 24.10 24.25 1,349,617 -0.08(-0.33%)
Dec 13, 2011 24.83 25.03 24.14 24.33 1,244,434 -0.32(-1.30%)
Dec 12, 2011 24.78 24.89 24.47 24.65 1,282,841 -0.43(-1.70%)
Dec 09, 2011 24.50 25.31 24.49 25.08 1,562,465 +0.58(+2.38%)
Dec 08, 2011 25.01 25.01 24.40 24.50 1,260,950 -0.70(-2.77%)
Dec 07, 2011 24.83 25.28 24.47 25.20 1,249,994 +0.27(+1.07%)
Dec 06, 2011 24.87 25.08 24.64 24.93 1,096,850 +0.04(+0.14%)
Dec 05, 2011 24.88 25.16 24.59 24.89 1,477,664 +0.37(+1.49%)
Dec 02, 2011 24.61 25.00 24.48 24.53 1,050,732 +0.13(+0.51%)
Dec 01, 2011 25.02 25.02 24.38 24.40 1,864,780 -0.75(-2.97%)
Nov 30, 2011 24.74 25.17 24.54 25.15 3,223,455 +1.19(+4.99%)
Nov 29, 2011 24.12 24.21 23.74 23.96 1,650,255 -0.05(-0.21%)
Nov 28, 2011 23.95 24.09 23.66 24.01 2,100,068 +0.89(+3.87%)
Nov 25, 2011 23.04 23.61 22.90 23.11 517,073 +0.06(+0.24%)
Nov 23, 2011 23.93 23.93 23.05 23.06 1,354,412 -1.10(-4.55%)
Nov 22, 2011 24.12 24.35 23.67 24.16 1,921,376 +0.14(+0.59%)
Nov 21, 2011 24.49 24.56 23.95 24.02 2,642,022 -0.60(-2.45%)
Nov 18, 2011 24.42 24.67 24.22 24.62 1,596,194 +0.41(+1.68%)
Nov 17, 2011 24.60 24.81 24.10 24.21 1,574,606 -0.46(-1.87%)
Nov 16, 2011 24.97 25.26 24.63 24.67 1,530,928 -0.50(-1.99%)
Nov 15, 2011 24.67 25.40 24.58 25.17 1,617,758 +0.49(+1.99%)
Nov 14, 2011 25.10 25.11 24.59 24.68 2,133,806 -0.64(-2.54%)
Nov 11, 2011 24.77 25.38 24.53 25.33 1,411,520 +0.87(+3.57%)
Nov 10, 2011 24.61 24.65 24.17 24.45 2,115,827 +0.05(+0.19%)
Nov 09, 2011 24.94 25.20 24.25 24.41 2,466,958 -1.21(-4.74%)
Nov 08, 2011 24.85 25.68 24.33 25.62 2,028,392 +0.82(+3.30%)
Nov 07, 2011 24.92 25.38 24.47 24.80 1,988,844 -0.14(-0.56%)
Nov 04, 2011 25.03 25.07 24.56 24.94 1,888,668 -0.34(-1.35%)
Nov 03, 2011 25.10 25.45 24.35 25.29 2,703,704 +0.38(+1.53%)
Nov 02, 2011 24.82 25.15 24.39 24.90 3,246,875 +1.19(+5.00%)
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.