Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 36.19 36.23 35.68 36.00 1,908,277 +0.09(+0.25%)
Jan 30, 2012 36.21 36.22 35.41 35.91 2,039,367 -0.69(-1.89%)
Jan 27, 2012 36.38 36.70 35.86 36.60 2,539,897 +0.05(+0.14%)
Jan 26, 2012 36.45 37.97 36.25 36.55 5,665,068 +0.32(+0.88%)
Jan 25, 2012 35.71 36.26 35.50 36.23 5,190,845 +0.42(+1.17%)
Jan 24, 2012 34.62 35.94 34.61 35.81 4,452,196 +1.15(+3.32%)
Jan 23, 2012 35.01 35.53 34.35 34.66 2,621,170 -0.38(-1.08%)
Jan 20, 2012 35.33 35.88 34.97 35.04 2,711,838 -0.39(-1.10%)
Jan 19, 2012 34.43 36.12 34.38 35.43 6,584,248 +1.09(+3.17%)
Jan 18, 2012 32.13 34.57 32.05 34.34 4,580,425 +2.18(+6.78%)
Jan 17, 2012 32.50 32.91 32.07 32.16 1,916,767 +0.24(+0.75%)
Jan 13, 2012 32.00 32.17 31.38 31.92 1,351,334 -0.38(-1.18%)
Jan 12, 2012 32.33 32.46 31.84 32.30 1,420,642 +0.12(+0.37%)
Jan 11, 2012 32.50 32.66 31.76 32.18 2,330,260 -0.35(-1.08%)
Jan 10, 2012 31.58 32.84 31.54 32.53 3,533,058 +1.45(+4.67%)
Jan 09, 2012 30.93 31.18 30.66 31.08 2,108,556 +0.12(+0.39%)
Jan 06, 2012 30.83 31.16 30.52 30.96 2,134,090 +0.14(+0.45%)
Jan 05, 2012 30.10 31.23 29.82 30.82 3,319,597 +0.61(+2.02%)
Jan 04, 2012 30.69 30.73 30.03 30.21 2,778,516 -0.12(-0.40%)
Dec 30, 2011 30.55 30.61 30.25 30.33 1,132,226 -0.07(-0.23%)
Dec 29, 2011 29.93 30.50 29.88 30.40 1,533,495 +0.49(+1.64%)
Dec 28, 2011 30.69 30.78 29.81 29.91 1,950,371 -0.87(-2.83%)
Dec 27, 2011 30.69 31.11 30.60 30.78 1,150,483 -0.03(-0.10%)
Dec 23, 2011 30.54 30.82 30.33 30.81 1,100,175 +0.50(+1.65%)
Dec 21, 2011 31.01 31.02 29.75 30.31 4,709,044 -1.18(-3.75%)
Dec 20, 2011 30.62 31.72 30.62 31.49 2,477,296 +1.29(+4.27%)
Dec 19, 2011 31.39 31.39 30.08 30.20 3,965,568 -1.00(-3.21%)
Dec 16, 2011 31.33 32.45 31.15 31.20 3,991,852 +0.13(+0.42%)
Dec 15, 2011 31.61 31.68 30.48 31.07 3,657,201 -0.18(-0.58%)
Dec 14, 2011 32.45 32.66 31.11 31.25 3,202,366 -1.45(-4.43%)
Dec 13, 2011 33.60 33.89 32.50 32.70 3,020,527 -0.74(-2.21%)
Dec 12, 2011 33.91 34.15 33.11 33.44 2,849,819 -0.95(-2.76%)
Dec 09, 2011 34.15 34.60 34.01 34.39 3,005,238 +0.47(+1.39%)
Dec 08, 2011 34.36 34.75 33.86 33.92 2,791,937 -0.88(-2.53%)
Dec 07, 2011 34.45 35.00 33.63 34.80 2,978,326 +0.02(+0.06%)
Dec 06, 2011 33.90 34.92 33.89 34.78 3,133,767 +0.69(+2.02%)
Dec 05, 2011 33.59 34.39 32.38 34.09 3,926,362 +0.12(+0.35%)
Dec 02, 2011 34.62 34.88 33.90 33.97 2,237,100 -0.30(-0.88%)
Dec 01, 2011 34.14 34.51 33.85 34.27 2,331,037 +0.20(+0.59%)
Nov 30, 2011 32.42 34.10 32.41 34.07 3,789,679 +2.58(+8.19%)
Nov 29, 2011 31.71 32.17 31.30 31.49 2,607,021 -0.11(-0.35%)
Nov 28, 2011 30.79 31.92 30.75 31.60 3,662,364 +1.80(+6.04%)
Nov 25, 2011 29.94 30.52 29.76 29.80 1,570,304 -0.24(-0.80%)
Nov 23, 2011 30.98 30.98 29.96 30.04 3,302,800 -1.34(-4.27%)
Nov 22, 2011 32.28 32.41 31.08 31.38 3,941,606 -1.02(-3.15%)
Nov 21, 2011 33.23 33.24 32.12 32.40 3,474,811 -1.10(-3.28%)
Nov 18, 2011 34.41 34.68 33.39 33.50 2,936,169 -0.95(-2.76%)
Nov 17, 2011 35.82 35.89 33.86 34.45 5,292,233 -1.13(-3.18%)
Nov 16, 2011 35.38 36.85 34.81 35.58 7,614,428 +1.54(+4.52%)
Nov 15, 2011 33.40 34.49 32.91 34.04 3,577,319 +0.43(+1.28%)
Nov 14, 2011 34.10 34.20 33.34 33.61 2,248,032 -0.59(-1.73%)
Nov 11, 2011 33.34 34.47 33.32 34.20 2,584,252 +1.48(+4.52%)
Nov 10, 2011 33.09 33.42 32.43 32.72 3,023,320 +0.18(+0.55%)
Nov 09, 2011 34.20 34.20 32.41 32.54 4,898,518 -3.01(-8.47%)
Nov 08, 2011 35.05 35.60 34.40 35.55 2,305,041 +0.85(+2.45%)
Nov 07, 2011 35.02 35.25 33.70 34.70 2,917,518 -0.32(-0.91%)
Nov 04, 2011 34.78 35.19 34.38 35.02 1,716,686 -0.14(-0.40%)
Nov 03, 2011 34.00 35.32 33.28 35.16 2,817,559 +1.61(+4.80%)
Nov 02, 2011 33.39 34.23 33.21 33.55 3,321,518 +0.58(+1.76%)
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.