Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.17 30.30 30.09 30.24 15,690,777 +0.07(+0.23%)
Dec 29, 2011 30.05 30.19 29.95 30.17 17,676,882 +0.22(+0.73%)
Dec 28, 2011 30.05 30.16 29.91 29.95 16,627,580 -0.09(-0.30%)
Dec 27, 2011 29.92 30.16 29.84 30.04 16,396,958 +0.17(+0.57%)
Dec 23, 2011 29.72 29.98 29.72 29.87 18,132,922 +0.57(+1.95%)
Dec 21, 2011 29.15 29.30 29.03 29.30 27,573,328 +0.18(+0.62%)
Dec 20, 2011 28.84 29.16 28.77 29.12 33,458,131 +0.38(+1.32%)
Dec 19, 2011 28.98 29.06 28.65 28.74 18,985,388 -0.11(-0.38%)
Dec 16, 2011 28.55 28.85 28.51 28.85 44,931,649 +0.06(+0.21%)
Dec 15, 2011 28.99 29.02 28.71 28.79 25,808,253 -0.02(-0.07%)
Dec 14, 2011 29.01 29.19 28.78 28.81 22,674,566 -0.23(-0.79%)
Dec 13, 2011 29.06 29.25 28.95 29.04 21,862,426 +0.03(+0.10%)
Dec 12, 2011 29.02 29.08 28.92 29.01 25,726,733 -0.02(-0.07%)
Dec 09, 2011 29.08 29.10 28.80 29.03 24,358,600 +0.17(+0.59%)
Dec 08, 2011 29.23 29.24 28.81 28.86 22,502,665 -0.54(-1.84%)
Dec 07, 2011 29.14 29.40 28.98 29.40 40,790,666 +0.23(+0.79%)
Dec 06, 2011 29.18 29.32 29.06 29.17 17,020,689 +0.02(+0.07%)
Dec 05, 2011 29.17 29.30 28.99 29.15 21,816,432 +0.19(+0.66%)
Dec 02, 2011 28.99 29.12 28.87 28.96 22,166,660 +0.12(+0.42%)
Dec 01, 2011 28.93 28.95 28.67 28.84 21,828,979 -0.14(-0.48%)
Nov 30, 2011 28.57 28.98 28.56 28.98 33,282,193 +0.92(+3.28%)
Nov 29, 2011 28.01 28.28 27.98 28.06 18,171,114 +0.11(+0.39%)
Nov 28, 2011 27.92 28.11 27.76 27.95 24,221,175 +0.54(+1.97%)
Nov 25, 2011 27.50 27.72 27.41 27.41 12,036,759 -0.14(-0.51%)
Nov 23, 2011 27.98 28.01 27.52 27.55 30,227,213 -0.53(-1.89%)
Nov 22, 2011 28.38 28.43 28.00 28.08 37,343,422 -0.28(-0.99%)
Nov 21, 2011 28.39 28.49 28.15 28.36 22,281,761 -0.28(-0.98%)
Nov 18, 2011 28.68 28.75 28.44 28.64 22,080,302 +0.03(+0.10%)
Nov 17, 2011 28.81 28.85 28.43 28.61 27,499,211 -0.17(-0.59%)
Nov 16, 2011 29.12 29.22 28.70 28.78 26,533,431 -0.47(-1.61%)
Nov 15, 2011 29.21 29.37 29.02 29.25 28,672,979 +0.06(+0.21%)
Nov 14, 2011 29.26 29.32 29.05 29.19 21,931,812 -0.23(-0.78%)
Nov 11, 2011 29.40 29.55 29.32 29.42 15,112,102 +0.26(+0.89%)
Nov 10, 2011 29.07 29.34 28.95 29.16 19,872,096 +0.25(+0.86%)
Nov 09, 2011 29.13 29.25 28.80 28.91 27,173,911 -0.55(-1.87%)
Nov 08, 2011 29.31 29.50 29.15 29.46 20,837,466 +0.02(+0.07%)
Nov 07, 2011 29.20 29.45 29.05 29.44 15,008,461 +0.28(+0.96%)
Nov 04, 2011 29.14 29.24 28.95 29.16 18,416,228 -0.28(-0.95%)
Nov 03, 2011 29.30 29.49 29.08 29.44 20,785,933 +0.36(+1.24%)
Nov 02, 2011 29.16 29.31 28.93 29.08 21,759,907 +0.38(+1.32%)
Nov 01, 2011 29.03 29.11 28.62 28.70 31,569,696 -0.61(-2.08%)
Oct 31, 2011 29.46 29.65 29.30 29.31 26,278,284 -0.43(-1.45%)
Oct 28, 2011 29.48 29.80 29.31 29.74 24,333,610 +0.27(+0.92%)
Oct 27, 2011 29.20 29.67 29.05 29.47 37,552,715 +0.72(+2.50%)
Oct 26, 2011 28.70 28.78 28.46 28.75 27,994,669 +0.34(+1.20%)
Oct 25, 2011 28.73 28.85 28.32 28.41 33,709,418 -0.47(-1.63%)
Oct 24, 2011 29.11 29.14 28.77 28.88 24,205,390 -0.25(-0.86%)
Oct 21, 2011 29.25 29.37 28.98 29.13 30,228,617 +0.14(+0.48%)
Oct 20, 2011 28.79 29.05 28.63 28.99 31,364,820 -0.10(-0.34%)
Oct 19, 2011 29.27 29.35 28.94 29.09 19,726,290 -0.12(-0.41%)
Oct 18, 2011 29.05 29.34 28.77 29.21 19,930,918 +0.19(+0.65%)
Oct 17, 2011 29.19 29.38 28.93 29.02 18,489,127 -0.15(-0.51%)
Oct 14, 2011 29.37 29.43 28.97 29.17 23,800,227 +0.07(+0.24%)
Oct 13, 2011 28.83 29.12 28.70 29.10 20,036,556 +0.11(+0.38%)
Oct 12, 2011 28.91 29.23 28.63 28.99 25,899,419 +0.22(+0.76%)
Oct 11, 2011 28.88 29.00 28.71 28.77 22,117,059 -0.40(-1.37%)
Oct 10, 2011 28.84 29.17 28.78 29.17 20,799,277 +0.73(+2.57%)
Oct 07, 2011 28.68 28.73 28.31 28.44 22,391,449 +0.03(+0.11%)
Oct 06, 2011 28.25 28.43 28.16 28.41 22,165,360 +0.10(+0.35%)
Oct 05, 2011 28.00 28.34 27.89 28.31 32,227,942 +0.00(+0.00%)
Oct 04, 2011 28.05 28.38 27.55 28.31 43,329,631 +0.15(+0.53%)
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.