Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.71 38.46 37.09 38.44 5,580,312 +1.74(+4.73%)
Nov 29, 2011 36.14 36.80 36.12 36.70 4,104,317 +0.79(+2.20%)
Nov 28, 2011 35.34 36.06 35.29 35.91 3,177,853 +1.08(+3.11%)
Nov 25, 2011 34.93 35.44 34.81 34.83 1,413,533 -0.23(-0.66%)
Nov 23, 2011 35.69 35.71 34.91 35.06 3,529,369 -0.94(-2.60%)
Nov 22, 2011 36.16 36.44 35.68 36.00 3,559,581 -0.26(-0.71%)
Nov 21, 2011 35.81 36.48 35.72 36.25 3,981,936 -0.23(-0.63%)
Nov 18, 2011 36.64 36.69 36.20 36.48 3,409,812 +0.21(+0.58%)
Nov 17, 2011 36.42 36.69 36.04 36.27 4,381,327 -0.25(-0.68%)
Nov 16, 2011 37.77 37.77 36.47 36.52 4,923,611 -1.70(-4.45%)
Nov 15, 2011 38.15 38.34 37.59 38.22 3,813,507 -0.09(-0.24%)
Nov 14, 2011 37.73 38.64 37.73 38.31 3,853,310 +0.29(+0.77%)
Nov 11, 2011 37.25 38.24 37.22 38.02 3,854,402 +1.04(+2.81%)
Nov 10, 2011 36.67 37.07 36.22 36.98 3,249,075 +0.72(+1.98%)
Nov 09, 2011 36.61 36.66 36.05 36.26 4,110,042 -1.02(-2.74%)
Nov 08, 2011 36.91 37.40 36.39 37.28 3,354,598 +0.48(+1.30%)
Nov 07, 2011 36.64 36.83 36.03 36.80 2,896,076 +0.36(+0.98%)
Nov 04, 2011 36.13 36.51 35.77 36.45 3,362,530 +0.05(+0.13%)
Nov 03, 2011 36.82 36.87 36.01 36.40 4,746,644 -0.03(-0.08%)
Nov 02, 2011 36.81 36.86 36.27 36.43 3,916,022 +0.28(+0.76%)
Nov 01, 2011 35.45 36.55 35.45 36.15 5,517,650 -0.40(-1.08%)
Oct 31, 2011 37.43 37.63 36.53 36.55 6,814,320 -0.80(-2.14%)
Oct 28, 2011 37.47 37.55 36.91 37.35 5,119,192 -0.18(-0.49%)
Oct 27, 2011 37.02 37.75 36.21 37.53 6,083,385 +1.77(+4.96%)
Oct 26, 2011 35.74 36.32 35.31 35.76 4,428,695 +0.54(+1.54%)
Oct 25, 2011 35.41 36.03 35.03 35.21 3,522,376 -0.28(-0.80%)
Oct 24, 2011 35.39 35.93 34.98 35.50 5,042,809 +0.46(+1.31%)
Oct 21, 2011 34.78 35.11 34.52 35.04 3,702,363 +0.72(+2.09%)
Oct 20, 2011 34.01 34.41 33.46 34.32 3,837,368 +0.43(+1.27%)
Oct 19, 2011 34.14 35.03 33.73 33.89 4,310,285 -0.21(-0.62%)
Oct 18, 2011 33.77 34.41 32.39 34.10 8,786,201 -0.36(-1.04%)
Oct 17, 2011 34.46 34.85 34.36 34.46 4,309,153 -0.34(-0.98%)
Oct 14, 2011 34.47 34.82 34.38 34.80 4,331,360 +0.78(+2.30%)
Oct 13, 2011 34.32 34.48 33.69 34.02 4,259,101 -0.42(-1.23%)
Oct 12, 2011 34.01 34.85 33.92 34.44 4,498,482 +0.82(+2.43%)
Oct 11, 2011 33.43 33.82 33.31 33.62 2,469,113 -0.10(-0.30%)
Oct 10, 2011 33.14 33.73 32.79 33.73 4,104,898 +1.25(+3.86%)
Oct 07, 2011 32.76 32.82 31.72 32.47 8,144,311 -0.03(-0.08%)
Oct 06, 2011 32.11 32.54 32.00 32.50 6,235,826 +0.22(+0.68%)
Oct 05, 2011 32.62 32.76 31.91 32.28 6,244,183 -0.28(-0.87%)
Oct 04, 2011 31.08 32.63 30.60 32.56 8,041,094 +1.14(+3.61%)
Oct 03, 2011 32.87 33.30 31.41 31.43 7,401,962 -1.84(-5.53%)
Sep 30, 2011 33.66 34.10 33.17 33.27 5,541,580 -0.81(-2.36%)
Sep 29, 2011 34.99 35.11 33.26 34.07 7,275,023 -0.35(-1.01%)
Sep 28, 2011 35.85 35.95 34.36 34.42 5,549,968 -1.40(-3.91%)
Sep 27, 2011 36.72 36.82 35.65 35.82 6,945,914 -0.29(-0.81%)
Sep 26, 2011 35.83 36.14 35.00 36.11 5,312,637 +0.73(+2.07%)
Sep 23, 2011 34.53 35.56 34.20 35.38 6,401,811 +0.69(+1.98%)
Sep 22, 2011 34.42 35.19 34.15 34.70 7,013,180 -0.84(-2.37%)
Sep 21, 2011 36.90 37.14 35.51 35.54 5,290,292 -1.55(-4.17%)
Sep 20, 2011 37.73 38.31 36.76 37.08 6,313,626 -0.54(-1.44%)
Sep 19, 2011 37.20 37.84 37.08 37.62 3,670,744 -0.39(-1.04%)
Sep 16, 2011 38.03 38.27 37.38 38.02 5,449,587 +0.23(+0.61%)
Sep 15, 2011 37.27 37.93 36.60 37.79 5,513,042 +0.93(+2.53%)
Sep 14, 2011 37.13 37.43 36.20 36.86 9,323,520 -0.25(-0.67%)
Sep 13, 2011 35.94 37.25 35.78 37.10 9,254,194 +1.91(+5.44%)
Sep 12, 2011 34.32 35.51 34.21 35.19 5,070,159 +0.40(+1.16%)
Sep 09, 2011 35.48 35.72 34.58 34.79 5,726,521 -1.09(-3.04%)
Sep 08, 2011 36.21 37.03 35.83 35.88 5,060,340 -0.70(-1.90%)
Sep 07, 2011 35.80 36.85 35.66 36.57 4,600,219 +1.33(+3.77%)
Sep 06, 2011 34.31 35.35 34.15 35.24 4,873,578 -0.36(-1.00%)
Sep 02, 2011 35.74 36.42 35.51 35.60 3,746,523 -0.91(-2.48%)
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.