Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.83 37.83 37.28 37.28 5,225,980 -0.55(-1.44%)
Dec 29, 2011 37.40 37.84 37.37 37.83 4,847,460 +0.45(+1.20%)
Dec 28, 2011 37.69 37.69 37.14 37.38 5,182,380 -0.10(-0.26%)
Dec 27, 2011 37.88 38.13 37.41 37.48 4,440,630 -0.34(-0.90%)
Dec 23, 2011 37.33 37.81 37.18 37.81 4,654,200 +0.40(+1.06%)
Dec 21, 2011 37.31 37.45 36.67 37.42 7,925,810 +0.03(+0.07%)
Dec 20, 2011 36.33 37.42 36.00 37.39 13,169,280 +1.52(+4.23%)
Dec 19, 2011 36.27 36.80 35.80 35.87 10,938,910 -0.34(-0.94%)
Dec 16, 2011 36.01 36.59 35.83 36.22 8,398,680 +0.30(+0.82%)
Dec 15, 2011 36.79 36.80 35.90 35.92 7,660,030 -0.19(-0.53%)
Dec 14, 2011 36.60 36.71 36.00 36.11 10,398,950 -0.78(-2.12%)
Dec 13, 2011 37.46 37.49 36.62 36.89 7,005,870 -0.23(-0.63%)
Dec 12, 2011 37.40 37.53 36.91 37.13 6,024,390 -0.61(-1.63%)
Dec 09, 2011 37.34 37.93 36.98 37.74 8,404,790 +0.81(+2.20%)
Dec 08, 2011 37.33 37.81 36.89 36.93 8,543,270 -0.50(-1.35%)
Dec 07, 2011 37.12 37.50 36.64 37.44 7,933,130 +0.30(+0.82%)
Dec 06, 2011 37.20 37.50 37.02 37.13 8,881,480 -0.15(-0.41%)
Dec 05, 2011 38.30 38.34 37.00 37.28 10,973,230 -0.55(-1.46%)
Dec 02, 2011 38.37 38.50 37.84 37.84 9,319,140 -0.26(-0.68%)
Dec 01, 2011 37.24 38.20 37.24 38.10 12,150,680 +0.64(+1.71%)
Nov 30, 2011 36.80 37.47 36.60 37.45 12,751,820 +1.69(+4.72%)
Nov 29, 2011 36.01 36.15 35.50 35.77 7,203,140 -0.16(-0.44%)
Nov 28, 2011 35.59 36.00 35.48 35.92 10,897,640 +1.30(+3.77%)
Nov 25, 2011 34.53 35.16 34.50 34.62 3,938,590 -0.09(-0.24%)
Nov 23, 2011 35.33 35.47 34.66 34.70 9,349,870 -0.75(-2.12%)
Nov 22, 2011 35.20 35.84 35.20 35.45 7,706,070 +0.27(+0.78%)
Nov 21, 2011 35.50 35.68 34.88 35.18 14,076,080 -0.86(-2.39%)
Nov 18, 2011 36.16 36.20 35.60 36.04 10,587,410 +0.10(+0.29%)
Nov 17, 2011 36.19 36.68 35.66 35.94 11,422,740 -0.16(-0.45%)
Nov 16, 2011 36.85 36.98 36.10 36.10 9,752,780 -1.03(-2.78%)
Nov 15, 2011 36.74 37.35 36.70 37.13 8,887,260 +0.41(+1.11%)
Nov 14, 2011 36.63 37.32 36.60 36.73 6,940,160 -0.29(-0.78%)
Nov 11, 2011 36.26 37.04 36.25 37.02 10,287,670 +1.00(+2.79%)
Nov 10, 2011 36.22 36.27 35.54 36.01 6,776,470 +0.27(+0.75%)
Nov 09, 2011 36.17 36.64 35.74 35.74 11,118,700 -1.06(-2.89%)
Nov 08, 2011 36.81 36.90 36.30 36.81 9,153,090 +0.22(+0.59%)
Nov 07, 2011 36.20 36.59 35.87 36.59 10,299,720 +0.58(+1.62%)
Nov 04, 2011 36.48 36.90 35.91 36.01 12,422,490 -0.65(-1.77%)
Nov 03, 2011 35.53 36.80 35.50 36.66 14,511,320 +0.89(+2.50%)
Nov 02, 2011 36.10 36.48 35.14 35.77 30,755,770 +2.34(+6.99%)
Nov 01, 2011 33.67 34.10 33.34 33.43 12,696,650 -1.29(-3.73%)
Oct 31, 2011 35.12 35.60 34.61 34.72 9,253,810 -0.73(-2.07%)
Oct 28, 2011 34.66 35.50 34.62 35.46 9,728,190 +0.54(+1.56%)
Oct 27, 2011 33.60 34.96 33.12 34.91 16,933,030 +2.01(+6.11%)
Oct 26, 2011 33.26 33.30 32.46 32.91 10,962,220 +0.16(+0.47%)
Oct 25, 2011 33.81 33.98 32.70 32.75 8,323,010 -1.32(-3.87%)
Oct 24, 2011 33.28 34.11 33.28 34.07 8,155,340 +0.73(+2.19%)
Oct 21, 2011 32.97 33.36 32.66 33.34 10,031,080 +0.77(+2.37%)
Oct 20, 2011 32.65 32.94 32.25 32.57 12,506,020 +0.19(+0.59%)
Oct 19, 2011 34.00 34.01 32.36 32.38 12,910,450 -1.61(-4.74%)
Oct 18, 2011 33.56 34.15 33.12 33.99 10,622,650 +0.48(+1.42%)
Oct 17, 2011 34.08 34.22 33.38 33.51 9,064,330 -0.65(-1.89%)
Oct 14, 2011 33.83 34.49 33.73 34.16 8,942,610 +0.56(+1.66%)
Oct 13, 2011 32.71 33.91 32.66 33.60 12,992,530 +0.80(+2.44%)
Oct 12, 2011 33.44 33.74 32.71 32.80 14,180,430 -0.15(-0.46%)
Oct 11, 2011 32.31 33.32 32.20 32.95 10,953,910 +0.37(+1.14%)
Oct 10, 2011 31.55 32.58 31.55 32.58 9,526,780 +1.44(+4.61%)
Oct 07, 2011 31.75 31.93 30.93 31.15 12,339,710 -0.48(-1.52%)
Oct 06, 2011 31.57 31.77 30.92 31.63 13,359,760 +0.29(+0.94%)
Oct 05, 2011 30.80 31.38 30.23 31.33 16,058,770 +0.57(+1.84%)
Oct 04, 2011 30.80 30.87 29.30 30.77 26,693,360 -0.32(-1.04%)
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.