Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.14 34.26 32.56 33.74 1,838,573 +0.94(+2.87%)
Jan 30, 2012 32.32 33.00 31.55 32.80 1,219,325 -0.06(-0.18%)
Jan 27, 2012 31.91 33.08 31.52 32.86 2,304,394 -1.09(-3.21%)
Jan 26, 2012 35.00 35.00 33.29 33.95 1,191,618 -0.74(-2.13%)
Jan 25, 2012 32.93 34.88 32.89 34.69 2,237,696 +1.65(+4.99%)
Jan 24, 2012 32.90 33.10 32.57 33.04 1,021,956 -0.26(-0.78%)
Jan 23, 2012 32.63 33.63 32.63 33.30 1,194,302 +0.76(+2.34%)
Jan 20, 2012 32.00 32.79 31.25 32.54 2,990,265 -1.22(-3.61%)
Jan 19, 2012 34.29 34.81 33.51 33.76 2,567,807 -1.67(-4.71%)
Jan 18, 2012 33.91 35.46 33.81 35.43 1,601,744 +1.57(+4.64%)
Jan 17, 2012 32.09 34.40 31.94 33.86 2,792,037 +2.42(+7.70%)
Jan 13, 2012 30.87 31.78 30.61 31.44 1,494,537 +0.35(+1.13%)
Jan 12, 2012 31.42 32.37 30.94 31.09 2,337,301 -0.86(-2.69%)
Jan 11, 2012 31.76 32.06 31.31 31.95 1,747,994 +0.02(+0.06%)
Jan 10, 2012 32.10 32.55 31.32 31.93 1,340,208 +0.55(+1.75%)
Jan 09, 2012 31.87 31.87 31.12 31.38 1,104,086 -0.25(-0.79%)
Jan 06, 2012 32.81 32.81 31.54 31.63 1,411,465 -0.99(-3.03%)
Jan 05, 2012 32.46 32.93 31.90 32.62 1,521,645 +0.01(+0.03%)
Jan 04, 2012 30.47 33.48 30.43 32.61 3,051,371 +3.52(+12.10%)
Dec 30, 2011 29.15 29.50 29.07 29.09 674,566 -0.31(-1.05%)
Dec 29, 2011 29.01 29.62 28.81 29.40 570,107 +0.50(+1.73%)
Dec 28, 2011 29.50 29.55 28.78 28.90 790,197 -0.61(-2.07%)
Dec 27, 2011 29.46 29.63 29.14 29.51 709,003 +0.03(+0.10%)
Dec 23, 2011 29.49 29.65 29.00 29.48 434,589 -0.07(-0.24%)
Dec 21, 2011 28.87 29.74 28.27 29.55 870,438 +0.65(+2.25%)
Dec 20, 2011 28.22 29.02 28.06 28.90 1,160,515 +1.66(+6.09%)
Dec 19, 2011 28.27 28.39 27.08 27.24 919,483 -0.78(-2.78%)
Dec 16, 2011 28.01 28.73 27.60 28.02 1,439,004 +0.32(+1.16%)
Dec 15, 2011 28.17 28.17 27.07 27.70 1,309,303 +0.29(+1.06%)
Dec 14, 2011 28.25 28.41 27.27 27.41 1,347,094 -1.39(-4.83%)
Dec 13, 2011 29.81 30.50 28.53 28.80 1,389,976 -0.51(-1.74%)
Dec 12, 2011 29.51 29.65 28.76 29.31 845,775 -0.88(-2.91%)
Dec 09, 2011 29.45 30.38 29.19 30.19 1,110,507 +1.20(+4.14%)
Dec 08, 2011 30.76 30.92 28.89 28.99 931,405 -2.04(-6.57%)
Dec 07, 2011 30.87 31.20 30.42 31.03 1,616,943 -0.14(-0.45%)
Dec 06, 2011 30.75 31.44 30.30 31.17 859,216 +0.50(+1.63%)
Dec 05, 2011 31.31 31.46 30.29 30.67 993,077 +0.13(+0.43%)
Dec 02, 2011 30.65 31.37 30.43 30.54 1,439,160 +0.49(+1.63%)
Dec 01, 2011 30.39 30.52 29.65 30.05 691,446 -0.42(-1.38%)
Nov 30, 2011 30.52 31.04 29.95 30.47 1,655,886 +1.76(+6.13%)
Nov 29, 2011 28.02 28.93 27.62 28.71 1,082,550 +0.70(+2.50%)
Nov 28, 2011 27.03 28.77 27.00 28.01 1,498,474 +2.27(+8.82%)
Nov 25, 2011 26.51 26.92 25.72 25.74 630,734 -0.88(-3.31%)
Nov 23, 2011 28.20 28.42 26.30 26.62 1,921,297 -2.01(-7.02%)
Nov 22, 2011 28.34 29.01 27.62 28.63 1,538,029 +0.21(+0.74%)
Nov 21, 2011 28.60 28.70 27.86 28.42 1,260,932 -0.98(-3.33%)
Nov 18, 2011 29.24 29.66 29.00 29.40 1,486,249 +0.27(+0.93%)
Nov 17, 2011 30.61 30.88 28.90 29.13 1,382,378 -1.65(-5.36%)
Nov 16, 2011 30.56 32.00 30.55 30.78 2,578,609 +0.05(+0.16%)
Nov 15, 2011 30.43 31.15 30.00 30.73 1,076,585 +0.04(+0.13%)
Nov 14, 2011 31.06 31.20 29.88 30.69 953,919 -0.51(-1.63%)
Nov 11, 2011 30.93 31.39 30.67 31.20 1,282,853 +0.75(+2.46%)
Nov 10, 2011 30.20 30.78 29.23 30.45 1,784,985 +1.10(+3.75%)
Nov 09, 2011 30.07 30.45 29.31 29.35 1,053,551 -1.77(-5.69%)
Nov 08, 2011 31.63 32.30 29.51 31.12 2,127,198 -0.18(-0.58%)
Nov 07, 2011 31.38 31.68 30.54 31.30 1,102,876 -0.50(-1.57%)
Nov 04, 2011 30.98 31.97 30.66 31.80 981,799 +0.25(+0.79%)
Nov 03, 2011 29.93 31.92 29.72 31.55 2,238,158 +1.90(+6.41%)
Nov 02, 2011 29.00 29.74 28.94 29.65 1,900,727 +1.04(+3.64%)
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.