Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.09 35.35 34.69 35.01 3,923,237 +1.34(+3.98%)
Nov 29, 2011 33.39 33.80 33.24 33.67 5,087,199 +0.28(+0.84%)
Nov 28, 2011 33.28 33.52 33.13 33.39 3,691,031 +1.67(+5.26%)
Nov 25, 2011 31.61 32.14 31.61 31.72 1,542,423 -0.49(-1.52%)
Nov 23, 2011 32.72 32.54 32.10 32.21 3,649,437 -0.51(-1.56%)
Nov 22, 2011 33.03 33.12 32.56 32.72 5,003,774 -0.27(-0.82%)
Nov 21, 2011 33.08 33.14 32.70 32.99 3,577,269 -0.40(-1.20%)
Nov 18, 2011 33.66 33.77 33.33 33.39 2,408,400 +0.11(+0.33%)
Nov 17, 2011 33.89 33.93 33.00 33.28 3,373,636 -0.19(-0.57%)
Nov 16, 2011 33.67 33.95 33.43 33.47 2,590,654 -0.20(-0.59%)
Nov 15, 2011 33.51 33.92 33.41 33.67 2,613,855 -0.08(-0.24%)
Nov 14, 2011 33.73 33.90 33.50 33.75 2,365,940 -0.42(-1.23%)
Nov 11, 2011 33.71 34.45 33.71 34.17 3,367,800 +0.61(+1.82%)
Nov 10, 2011 33.46 33.64 33.05 33.56 4,390,898 +0.70(+2.13%)
Nov 09, 2011 33.36 33.48 32.71 32.86 5,614,884 -1.84(-5.30%)
Nov 08, 2011 34.47 34.80 34.16 34.70 2,606,344 +0.81(+2.39%)
Nov 07, 2011 33.82 34.13 33.55 33.89 5,506,083 -0.23(-0.67%)
Nov 04, 2011 34.80 34.89 33.94 34.12 3,182,904 -1.12(-3.18%)
Nov 03, 2011 34.68 35.40 34.23 35.24 3,308,214 +1.06(+3.10%)
Nov 02, 2011 34.19 34.77 34.10 34.18 7,450,853 +0.17(+0.50%)
Nov 01, 2011 34.14 34.56 33.90 34.01 8,516,920 -1.74(-4.87%)
Oct 31, 2011 36.78 37.02 35.75 35.75 3,727,023 -1.49(-4.00%)
Oct 28, 2011 37.34 37.44 37.04 37.24 2,119,557 -0.24(-0.64%)
Oct 27, 2011 37.29 37.66 36.73 37.48 3,950,317 +2.06(+5.82%)
Oct 26, 2011 35.52 35.54 34.73 35.42 2,080,070 +0.65(+1.87%)
Oct 25, 2011 35.23 35.24 34.72 34.77 3,291,813 -1.24(-3.44%)
Oct 24, 2011 35.06 36.01 35.04 36.01 2,173,574 +0.38(+1.07%)
Oct 21, 2011 35.14 35.65 35.07 35.63 2,253,021 +0.98(+2.83%)
Oct 20, 2011 35.05 35.11 34.18 34.65 3,076,833 +0.19(+0.55%)
Oct 19, 2011 34.60 35.01 34.40 34.46 4,213,097 -0.39(-1.12%)
Oct 18, 2011 34.24 35.10 33.90 34.85 3,021,756 +0.43(+1.25%)
Oct 17, 2011 35.06 35.12 34.34 34.42 3,218,803 -1.00(-2.82%)
Oct 14, 2011 35.55 35.60 35.12 35.42 2,644,214 +0.22(+0.62%)
Oct 13, 2011 34.80 35.20 34.44 35.20 4,145,069 +0.71(+2.06%)
Oct 12, 2011 34.52 34.85 34.26 34.49 3,088,658 +0.37(+1.08%)
Oct 11, 2011 33.84 34.20 33.69 34.12 2,295,553 -0.11(-0.32%)
Oct 10, 2011 34.10 34.34 33.95 34.23 3,292,808 +1.34(+4.07%)
Oct 07, 2011 33.25 33.31 32.84 32.89 3,713,377 -0.45(-1.35%)
Oct 06, 2011 33.07 33.35 33.05 33.34 3,213,436 +0.53(+1.62%)
Oct 05, 2011 32.35 32.83 32.03 32.81 4,759,771 -0.02(-0.06%)
Oct 04, 2011 32.19 32.84 31.63 32.83 6,424,156 +0.95(+2.98%)
Oct 03, 2011 32.51 32.85 31.87 31.88 3,489,537 -0.92(-2.80%)
Sep 30, 2011 33.17 33.35 32.80 32.80 2,975,472 -1.13(-3.33%)
Sep 29, 2011 34.25 34.28 33.38 33.93 3,679,937 +0.88(+2.66%)
Sep 28, 2011 33.86 34.04 32.97 33.05 2,827,465 -0.30(-0.90%)
Sep 27, 2011 33.20 33.87 33.06 33.35 5,020,422 +0.74(+2.27%)
Sep 26, 2011 32.34 32.65 31.86 32.61 3,338,947 +0.71(+2.23%)
Sep 23, 2011 31.34 31.95 31.21 31.90 4,363,547 +0.40(+1.27%)
Sep 22, 2011 31.07 31.65 31.00 31.50 6,493,855 -0.71(-2.20%)
Sep 21, 2011 33.09 33.24 32.21 32.21 4,068,873 -1.04(-3.13%)
Sep 20, 2011 33.30 33.72 32.92 33.25 3,713,165 +0.35(+1.06%)
Sep 19, 2011 32.26 33.02 32.17 32.90 7,018,541 -0.66(-1.97%)
Sep 16, 2011 33.77 33.90 33.03 33.56 3,260,940 -0.03(-0.09%)
Sep 15, 2011 33.73 33.79 33.30 33.59 3,563,775 +0.73(+2.22%)
Sep 14, 2011 32.52 33.12 31.79 32.86 5,113,474 +0.61(+1.89%)
Sep 13, 2011 31.81 32.37 31.76 32.25 5,202,470 +0.06(+0.19%)
Sep 12, 2011 31.64 32.21 31.50 32.19 8,612,019 -0.51(-1.56%)
Sep 09, 2011 33.16 33.43 32.64 32.70 6,485,980 -1.40(-4.11%)
Sep 08, 2011 34.52 34.98 34.01 34.10 5,044,651 -1.31(-3.70%)
Sep 07, 2011 34.98 35.41 34.81 35.41 2,855,093 +0.67(+1.93%)
Sep 06, 2011 34.20 34.81 34.01 34.74 2,808,882 -0.31(-0.88%)
Sep 02, 2011 35.42 35.56 34.94 35.05 3,761,849 -1.29(-3.55%)
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.