Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.49 33.53 33.27 33.30 2,041,427 -0.19(-0.55%)
Dec 29, 2011 33.10 33.50 33.08 33.48 2,040,455 +0.48(+1.47%)
Dec 28, 2011 33.22 33.31 32.81 33.00 1,984,097 -0.33(-0.98%)
Dec 27, 2011 32.88 33.40 32.81 33.32 2,231,406 +0.50(+1.51%)
Dec 23, 2011 32.87 33.24 32.75 32.83 2,793,364 +0.02(+0.07%)
Dec 21, 2011 32.33 32.89 32.26 32.81 4,127,110 +0.55(+1.71%)
Dec 20, 2011 31.77 32.30 31.72 32.25 4,342,664 +0.74(+2.36%)
Dec 19, 2011 31.97 32.09 31.34 31.51 4,494,177 -0.43(-1.35%)
Dec 16, 2011 31.77 32.16 31.64 31.94 11,349,428 +0.34(+1.06%)
Dec 15, 2011 31.15 31.70 31.05 31.61 4,943,519 +0.76(+2.46%)
Dec 14, 2011 30.81 31.26 30.71 30.85 5,190,047 +0.06(+0.18%)
Dec 13, 2011 30.49 31.14 30.49 30.79 4,558,747 +0.35(+1.16%)
Dec 12, 2011 30.49 30.54 30.24 30.44 13,541,387 -0.11(-0.37%)
Dec 09, 2011 30.36 30.59 30.22 30.55 11,633,548 +0.27(+0.90%)
Dec 08, 2011 30.57 30.60 30.22 30.28 12,141,800 -0.37(-1.20%)
Dec 07, 2011 30.79 30.81 30.45 30.65 4,256,842 -0.20(-0.65%)
Dec 06, 2011 30.93 31.10 30.75 30.85 2,994,293 +0.01(+0.03%)
Dec 05, 2011 30.69 30.95 30.66 30.84 3,519,744 +0.46(+1.50%)
Dec 02, 2011 30.82 30.92 30.27 30.38 3,773,940 -0.39(-1.27%)
Dec 01, 2011 30.94 31.02 30.74 30.78 3,926,526 -0.26(-0.82%)
Nov 30, 2011 30.95 31.15 30.50 31.03 7,155,578 +0.66(+2.18%)
Nov 29, 2011 30.50 30.70 30.28 30.37 3,113,804 -0.03(-0.11%)
Nov 28, 2011 30.30 30.44 30.06 30.40 4,951,474 +0.67(+2.26%)
Nov 25, 2011 29.49 29.97 29.45 29.73 1,352,426 +0.28(+0.95%)
Nov 23, 2011 29.86 29.88 29.43 29.45 3,434,321 -0.53(-1.76%)
Nov 22, 2011 30.49 30.56 29.90 29.98 3,500,802 -0.58(-1.88%)
Nov 21, 2011 30.90 30.90 30.38 30.55 3,270,165 -0.61(-1.95%)
Nov 18, 2011 31.10 31.26 30.94 31.16 3,339,860 +0.22(+0.70%)
Nov 17, 2011 31.11 31.38 30.83 30.94 4,316,282 -0.14(-0.44%)
Nov 16, 2011 31.56 31.78 31.07 31.08 6,892,848 -0.81(-2.53%)
Nov 15, 2011 31.99 32.05 31.63 31.89 3,342,044 -0.09(-0.27%)
Nov 14, 2011 32.04 32.26 31.93 31.97 3,537,636 -0.26(-0.79%)
Nov 11, 2011 32.16 32.40 32.13 32.23 1,935,831 +0.20(+0.62%)
Nov 10, 2011 32.05 32.18 31.90 32.03 4,312,706 +0.06(+0.20%)
Nov 09, 2011 32.01 32.23 31.93 31.97 5,759,800 -0.42(-1.28%)
Nov 08, 2011 32.25 32.41 32.01 32.38 3,006,121 +0.16(+0.50%)
Nov 07, 2011 32.50 32.60 31.86 32.22 4,981,738 -0.42(-1.30%)
Nov 04, 2011 32.36 32.69 31.97 32.65 4,514,409 +0.00(+0.00%)
Nov 03, 2011 32.86 33.01 31.70 32.65 10,961,983 -1.19(-3.52%)
Nov 02, 2011 33.73 34.06 33.67 33.84 2,876,731 +0.46(+1.36%)
Nov 01, 2011 33.66 33.86 33.25 33.38 3,293,107 -0.89(-2.61%)
Oct 31, 2011 34.18 34.67 34.16 34.28 3,032,907 -0.03(-0.09%)
Oct 28, 2011 34.48 34.59 34.12 34.31 4,137,121 -0.18(-0.51%)
Oct 27, 2011 34.20 34.73 34.10 34.48 5,839,687 +0.68(+2.01%)
Oct 26, 2011 33.96 34.08 33.72 33.80 4,145,532 +0.07(+0.21%)
Oct 25, 2011 33.94 34.15 33.68 33.73 3,153,613 -0.28(-0.82%)
Oct 24, 2011 34.19 34.22 33.94 34.01 2,690,185 -0.34(-1.00%)
Oct 21, 2011 34.32 34.49 34.20 34.36 2,568,522 +0.30(+0.89%)
Oct 20, 2011 34.01 34.23 33.81 34.05 2,892,512 +0.22(+0.66%)
Oct 19, 2011 34.38 34.56 33.79 33.83 4,608,495 -0.54(-1.56%)
Oct 18, 2011 33.87 34.51 33.64 34.36 4,200,031 +0.58(+1.70%)
Oct 17, 2011 33.89 34.09 33.74 33.79 2,771,751 -0.17(-0.49%)
Oct 14, 2011 34.04 34.04 33.76 33.96 3,075,289 +0.18(+0.54%)
Oct 13, 2011 33.23 33.85 33.07 33.77 4,252,151 +0.36(+1.08%)
Oct 12, 2011 33.85 33.97 33.40 33.41 3,890,758 -0.35(-1.04%)
Oct 11, 2011 34.38 34.44 33.64 33.76 4,031,641 -0.78(-2.27%)
Oct 10, 2011 34.64 34.80 34.32 34.55 3,884,041 +0.22(+0.63%)
Oct 07, 2011 34.51 34.59 33.92 34.33 4,754,752 -0.02(-0.05%)
Oct 06, 2011 34.13 34.53 34.12 34.35 9,139,713 +1.28(+3.87%)
Oct 05, 2011 33.16 33.27 32.57 33.07 2,598,337 -0.02(-0.05%)
Oct 04, 2011 32.89 33.10 32.21 33.09 4,101,196 +0.00(+0.00%)
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.