Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.54 29.54 29.23 29.41 29,372,890 +0.07(+0.24%)
Jan 30, 2012 29.12 29.38 29.02 29.34 29,414,420 +0.18(+0.62%)
Jan 27, 2012 29.49 29.53 29.15 29.16 36,360,724 -0.29(-0.98%)
Jan 26, 2012 29.90 29.98 29.38 29.45 56,001,432 -0.76(-2.52%)
Jan 25, 2012 30.06 30.24 29.71 30.21 28,136,486 +0.12(+0.40%)
Jan 24, 2012 30.20 30.20 29.92 30.09 24,340,896 -0.31(-1.02%)
Jan 23, 2012 30.51 30.56 30.26 30.40 19,185,664 -0.11(-0.36%)
Jan 20, 2012 30.42 30.52 30.35 30.51 26,450,328 +0.09(+0.30%)
Jan 19, 2012 30.32 30.45 30.30 30.42 25,523,324 +0.09(+0.30%)
Jan 18, 2012 30.32 30.35 30.15 30.33 22,015,000 +0.08(+0.26%)
Jan 17, 2012 30.30 30.47 30.17 30.25 23,499,862 +0.18(+0.60%)
Jan 13, 2012 30.05 30.10 29.81 30.07 22,097,160 -0.05(-0.17%)
Jan 12, 2012 30.08 30.25 30.01 30.12 26,500,844 +0.13(+0.43%)
Jan 11, 2012 29.73 30.03 29.73 29.99 23,700,600 +0.23(+0.77%)
Jan 10, 2012 29.80 29.92 29.74 29.76 29,064,112 +0.10(+0.34%)
Jan 09, 2012 29.81 29.85 29.50 29.66 26,789,172 -0.02(-0.07%)
Jan 06, 2012 30.07 30.09 29.60 29.68 45,581,960 -0.72(-2.37%)
Jan 05, 2012 30.49 30.50 30.18 30.40 34,456,960 -0.03(-0.10%)
Jan 04, 2012 30.58 30.68 30.35 30.43 37,212,528 +0.19(+0.63%)
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 33,458,132 +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 44,931,648 +0.06(+0.21%)
Dec 15, 2011 28.99 29.02 28.71 28.79 25,808,252 -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 25,726,732 -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 22,502,664 -0.54(-1.84%)
Dec 07, 2011 29.14 29.40 28.98 29.40 40,790,664 +0.23(+0.79%)
Dec 06, 2011 29.18 29.32 29.06 29.17 17,020,688 +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 21,828,980 -0.14(-0.48%)
Nov 30, 2011 28.57 28.98 28.56 28.98 33,282,192 +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 24,221,176 +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 30,227,212 -0.53(-1.89%)
Nov 22, 2011 28.38 28.43 28.00 28.08 37,343,424 -0.28(-0.99%)
Nov 21, 2011 28.39 28.49 28.15 28.36 22,281,760 -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 27,499,212 -0.17(-0.59%)
Nov 16, 2011 29.12 29.22 28.70 28.78 26,533,432 -0.47(-1.61%)
Nov 15, 2011 29.21 29.37 29.02 29.25 28,672,980 +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 27,173,912 -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 29.23 28.95 29.16 18,416,228 -0.28(-0.95%)
Nov 03, 2011 29.30 29.49 29.08 29.44 20,785,932 +0.36(+1.24%)
Nov 02, 2011 29.16 29.31 28.93 29.08 21,759,908 +0.38(+1.32%)
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.