Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.46 33.01 32.33 32.42 3,336,656 +0.12(+0.39%)
Jan 30, 2012 32.35 32.45 32.08 32.30 4,703,232 -0.13(-0.41%)
Jan 27, 2012 32.37 32.99 32.08 32.43 3,777,553 -0.02(-0.05%)
Jan 26, 2012 32.35 32.72 31.22 32.45 7,667,831 -0.60(-1.81%)
Jan 25, 2012 32.82 33.12 32.46 33.05 2,682,431 +0.14(+0.43%)
Jan 24, 2012 32.97 33.07 32.84 32.91 2,327,915 -0.21(-0.63%)
Jan 23, 2012 33.27 33.46 32.83 33.11 3,057,992 -0.24(-0.72%)
Jan 20, 2012 32.84 33.38 32.74 33.35 3,363,453 +0.57(+1.75%)
Jan 19, 2012 32.40 32.83 32.22 32.78 2,013,230 +0.30(+0.92%)
Jan 18, 2012 32.00 32.48 31.77 32.48 1,942,294 +0.62(+1.93%)
Jan 17, 2012 31.87 32.09 31.70 31.87 1,840,591 +0.42(+1.32%)
Jan 13, 2012 31.97 32.07 31.35 31.45 2,982,309 -0.87(-2.68%)
Jan 12, 2012 32.26 32.39 32.09 32.31 1,500,032 +0.19(+0.60%)
Jan 11, 2012 32.36 32.38 31.99 32.12 1,359,101 -0.33(-1.03%)
Jan 10, 2012 32.32 32.58 32.18 32.46 1,845,238 +0.37(+1.14%)
Jan 09, 2012 32.10 32.22 31.74 32.09 1,469,581 -0.02(-0.05%)
Jan 06, 2012 32.03 32.22 31.82 32.11 2,133,521 +0.08(+0.26%)
Jan 05, 2012 31.52 32.02 31.47 32.02 2,855,721 +0.24(+0.76%)
Jan 04, 2012 31.67 31.88 31.41 31.78 1,926,688 +0.84(+2.72%)
Dec 30, 2011 31.06 31.13 30.93 30.94 1,008,808 -0.12(-0.38%)
Dec 29, 2011 30.68 31.12 30.63 31.06 1,074,012 +0.42(+1.36%)
Dec 28, 2011 31.39 31.42 30.62 30.64 1,570,769 -0.73(-2.33%)
Dec 27, 2011 31.05 31.44 30.99 31.37 1,063,869 +0.24(+0.78%)
Dec 23, 2011 31.04 31.17 30.88 31.13 1,608,909 +0.32(+1.03%)
Dec 21, 2011 30.91 31.03 30.60 30.82 1,848,706 -0.05(-0.16%)
Dec 20, 2011 30.67 31.03 30.57 30.87 2,896,193 +0.52(+1.73%)
Dec 19, 2011 30.51 30.70 30.20 30.34 3,266,428 -0.23(-0.76%)
Dec 16, 2011 30.43 30.78 30.22 30.58 6,985,373 +0.79(+2.65%)
Dec 15, 2011 29.84 30.21 29.72 29.79 2,201,149 +0.19(+0.65%)
Dec 14, 2011 29.64 29.91 29.59 29.59 3,422,542 -0.24(-0.81%)
Dec 13, 2011 30.00 30.37 29.76 29.84 5,072,065 +0.02(+0.06%)
Dec 12, 2011 30.08 30.18 29.73 29.82 2,702,097 -0.44(-1.46%)
Dec 09, 2011 30.27 30.53 30.14 30.26 2,506,349 +0.07(+0.25%)
Dec 08, 2011 30.35 30.47 30.14 30.18 3,204,457 -0.26(-0.85%)
Dec 07, 2011 30.22 30.60 30.14 30.44 3,523,417 +0.12(+0.41%)
Dec 06, 2011 30.58 30.73 30.32 30.32 2,792,500 -0.14(-0.46%)
Dec 05, 2011 31.20 31.25 30.25 30.46 3,673,285 -0.33(-1.08%)
Dec 02, 2011 31.28 31.32 30.66 30.79 2,547,724 -0.19(-0.62%)
Dec 01, 2011 30.80 31.18 30.75 30.98 2,620,478 +0.07(+0.24%)
Nov 30, 2011 31.04 31.25 30.61 30.91 4,070,140 +0.64(+2.12%)
Nov 29, 2011 30.50 30.57 30.08 30.27 3,364,120 -0.05(-0.16%)
Nov 28, 2011 30.67 30.86 30.15 30.32 2,007,326 +0.38(+1.28%)
Nov 25, 2011 30.27 30.38 29.74 29.94 1,582,976 -0.32(-1.07%)
Nov 23, 2011 30.26 30.51 30.01 30.26 1,695,204 -0.22(-0.71%)
Nov 22, 2011 30.43 30.92 30.25 30.48 3,060,483 -0.07(-0.25%)
Nov 21, 2011 30.70 30.78 30.17 30.55 2,724,067 -0.47(-1.50%)
Nov 18, 2011 31.43 31.48 30.99 31.02 2,380,896 -0.20(-0.64%)
Nov 17, 2011 31.64 31.77 31.08 31.22 2,358,711 -0.36(-1.13%)
Nov 16, 2011 32.40 32.40 31.55 31.57 2,160,312 -1.05(-3.23%)
Nov 15, 2011 32.33 32.72 32.09 32.63 2,355,778 +0.13(+0.41%)
Nov 14, 2011 32.72 32.93 32.48 32.49 1,855,489 -0.40(-1.21%)
Nov 11, 2011 32.50 33.22 32.49 32.89 2,261,284 +0.78(+2.43%)
Nov 10, 2011 32.06 32.26 31.58 32.11 2,285,547 +0.41(+1.31%)
Nov 09, 2011 31.95 32.31 31.49 31.70 3,982,532 -1.12(-3.41%)
Nov 08, 2011 33.00 33.00 32.41 32.82 1,741,814 -0.12(-0.35%)
Nov 07, 2011 32.63 32.94 32.29 32.93 1,820,290 +0.41(+1.27%)
Nov 04, 2011 32.89 33.00 32.30 32.52 3,222,819 -0.58(-1.75%)
Nov 03, 2011 33.34 33.56 32.96 33.10 3,839,038 +0.04(+0.13%)
Nov 02, 2011 33.59 33.75 32.85 33.06 2,378,929 -0.14(-0.42%)
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.