Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.17 32.17 31.74 31.75 2,550,400 -0.42(-1.31%)
Dec 29, 2011 32.11 32.33 31.75 32.17 2,857,528 -0.09(-0.27%)
Dec 28, 2011 32.62 32.79 32.20 32.26 1,924,644 -0.38(-1.18%)
Dec 27, 2011 32.26 32.72 32.11 32.64 1,808,008 +0.39(+1.20%)
Dec 23, 2011 31.75 32.28 31.70 32.25 2,159,960 +0.16(+0.50%)
Dec 21, 2011 32.24 32.35 31.61 32.09 4,926,472 -0.20(-0.62%)
Dec 20, 2011 32.79 32.95 31.95 32.29 5,477,032 -0.08(-0.25%)
Dec 19, 2011 32.38 32.85 32.29 32.37 4,861,892 +0.25(+0.79%)
Dec 16, 2011 32.73 32.92 31.89 32.12 17,292,868 -0.44(-1.34%)
Dec 15, 2011 32.83 32.88 32.30 32.56 4,272,584 -0.04(-0.13%)
Dec 14, 2011 32.67 32.96 32.53 32.60 4,552,812 -0.30(-0.90%)
Dec 13, 2011 34.37 34.48 32.65 32.90 4,678,008 -0.96(-2.84%)
Dec 12, 2011 33.75 33.93 33.30 33.86 3,349,740 -0.30(-0.89%)
Dec 09, 2011 33.97 34.22 33.38 34.16 2,871,844 +0.39(+1.15%)
Dec 08, 2011 34.34 34.89 33.68 33.77 5,140,892 -0.69(-2.00%)
Dec 07, 2011 34.62 34.71 34.01 34.46 9,048,184 -0.34(-0.98%)
Dec 06, 2011 34.87 35.00 34.47 34.80 5,373,728 -0.26(-0.74%)
Dec 05, 2011 35.14 35.50 34.90 35.06 6,831,672 +0.42(+1.21%)
Dec 02, 2011 34.92 35.34 34.61 34.64 4,304,644 +0.13(+0.38%)
Dec 01, 2011 34.49 34.89 34.27 34.51 3,930,160 -0.16(-0.46%)
Nov 30, 2011 34.56 34.85 34.22 34.67 4,779,296 +1.12(+3.32%)
Nov 29, 2011 33.53 33.72 33.11 33.56 3,409,140 -0.05(-0.16%)
Nov 28, 2011 32.41 33.62 32.41 33.61 4,040,544 +2.05(+6.50%)
Nov 25, 2011 31.90 32.02 31.55 31.56 1,036,132 -0.46(-1.43%)
Nov 23, 2011 31.98 32.29 31.84 32.02 2,956,684 -0.08(-0.25%)
Nov 22, 2011 32.10 32.38 31.81 32.10 3,501,408 -0.03(-0.09%)
Nov 21, 2011 32.63 32.73 32.01 32.13 4,115,980 -0.81(-2.46%)
Nov 18, 2011 33.24 33.39 32.55 32.94 3,077,000 -0.31(-0.93%)
Nov 17, 2011 33.51 33.74 32.72 33.25 2,830,012 -0.33(-0.98%)
Nov 16, 2011 33.66 34.12 33.43 33.58 3,263,164 -0.47(-1.39%)
Nov 15, 2011 33.76 34.30 33.64 34.05 2,214,372 +0.11(+0.33%)
Nov 14, 2011 33.92 34.18 33.75 33.94 2,325,348 -0.10(-0.30%)
Nov 11, 2011 33.62 34.37 33.34 34.04 2,984,336 +0.81(+2.45%)
Nov 10, 2011 33.06 33.33 32.66 33.22 3,393,848 +0.46(+1.41%)
Nov 09, 2011 33.31 33.38 32.67 32.76 3,429,596 -1.23(-3.61%)
Nov 08, 2011 34.08 34.19 33.29 33.99 3,143,448 +0.15(+0.43%)
Nov 07, 2011 34.00 34.45 33.44 33.85 3,693,808 -0.40(-1.15%)
Nov 04, 2011 34.84 35.21 34.02 34.24 4,119,656 -1.02(-2.89%)
Nov 03, 2011 34.99 35.33 33.84 35.26 5,761,404 +0.49(+1.42%)
Nov 02, 2011 34.38 34.81 33.98 34.76 4,706,584 +0.89(+2.63%)
Nov 01, 2011 33.78 34.40 33.53 33.88 4,311,372 -0.68(-1.97%)
Oct 31, 2011 34.83 35.62 34.55 34.55 4,757,420 -0.49(-1.39%)
Oct 28, 2011 34.64 35.15 34.21 35.04 5,979,744 +0.30(+0.86%)
Oct 27, 2011 34.49 34.95 34.11 34.74 5,006,192 +1.26(+3.76%)
Oct 26, 2011 34.05 34.46 33.17 33.49 4,773,896 +0.26(+0.78%)
Oct 25, 2011 34.26 34.35 33.12 33.22 5,522,308 -1.02(-2.99%)
Oct 24, 2011 34.50 34.91 33.16 34.25 7,094,112 +1.08(+3.24%)
Oct 21, 2011 33.14 33.50 32.58 33.17 5,189,880 +0.25(+0.75%)
Oct 20, 2011 32.40 33.01 31.88 32.92 4,365,608 +0.70(+2.19%)
Oct 19, 2011 32.80 33.08 32.11 32.22 4,088,544 -0.74(-2.26%)
Oct 18, 2011 32.74 33.45 31.76 32.97 3,389,204 +0.28(+0.84%)
Oct 17, 2011 33.37 33.45 32.62 32.69 2,109,476 -0.80(-2.38%)
Oct 14, 2011 33.16 33.50 33.01 33.49 2,309,580 +0.58(+1.75%)
Oct 13, 2011 32.37 32.95 32.33 32.91 3,818,908 +0.22(+0.68%)
Oct 12, 2011 33.03 33.65 32.53 32.69 4,319,772 -0.15(-0.46%)
Oct 11, 2011 33.10 33.40 32.57 32.84 2,935,792 -0.42(-1.25%)
Oct 10, 2011 32.83 33.42 32.66 33.26 4,688,740 +0.89(+2.73%)
Oct 07, 2011 32.30 33.06 32.10 32.37 4,646,744 +0.19(+0.60%)
Oct 06, 2011 31.52 32.25 31.49 32.18 3,271,140 +0.63(+2.01%)
Oct 05, 2011 31.05 31.67 30.30 31.55 4,542,940 +0.64(+2.06%)
Oct 04, 2011 29.32 30.92 28.98 30.91 6,036,248 +1.35(+4.58%)
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.