Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 36.54 36.85 36.46 36.54 1,730,234 +0.08(+0.22%)
Dec 29, 2011 35.95 36.48 35.85 36.46 2,213,212 +0.77(+2.16%)
Dec 28, 2011 36.15 36.18 35.62 35.69 1,453,976 -0.45(-1.25%)
Dec 27, 2011 36.12 36.25 36.02 36.14 1,346,847 -0.14(-0.39%)
Dec 23, 2011 36.03 36.29 35.89 36.28 1,727,771 +0.64(+1.80%)
Dec 21, 2011 35.48 35.68 35.25 35.64 4,778,825 -0.07(-0.20%)
Dec 20, 2011 35.35 35.76 35.25 35.71 4,424,097 +0.91(+2.61%)
Dec 19, 2011 34.86 35.17 34.74 34.80 4,732,739 +0.03(+0.09%)
Dec 16, 2011 35.02 35.11 34.58 34.77 2,183,239 +0.00(+0.00%)
Dec 15, 2011 34.41 34.87 34.29 34.77 3,451,066 +0.99(+2.93%)
Dec 14, 2011 33.93 34.01 33.64 33.78 3,209,429 -0.51(-1.49%)
Dec 13, 2011 34.80 35.08 34.19 34.29 3,768,753 -0.55(-1.58%)
Dec 12, 2011 35.27 35.32 34.66 34.84 2,082,182 -0.69(-1.94%)
Dec 09, 2011 35.35 35.75 35.31 35.53 3,085,964 +0.70(+2.01%)
Dec 08, 2011 35.43 35.60 34.74 34.83 3,149,299 -0.77(-2.16%)
Dec 07, 2011 35.00 35.75 34.87 35.60 9,722,932 +0.60(+1.71%)
Dec 06, 2011 34.62 35.19 34.51 35.00 2,977,917 +0.76(+2.22%)
Dec 05, 2011 34.74 34.76 34.04 34.24 2,524,937 -0.25(-0.72%)
Dec 02, 2011 34.92 34.99 34.47 34.49 2,492,554 -0.58(-1.65%)
Dec 01, 2011 35.29 35.55 34.89 35.07 2,565,237 +0.06(+0.17%)
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 33.91 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%)
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.