Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.22 34.37 34.08 34.32 1,691,223 +0.55(+1.63%)
Jan 30, 2012 33.51 33.82 33.41 33.77 1,391,148 -0.36(-1.06%)
Jan 27, 2012 34.05 34.18 33.95 34.13 1,612,155 +0.58(+1.74%)
Jan 26, 2012 33.65 33.82 33.50 33.55 3,189,765 +0.05(+0.14%)
Jan 25, 2012 33.45 33.53 33.18 33.50 1,016,133 +0.15(+0.44%)
Jan 24, 2012 33.25 33.41 33.14 33.35 683,533 +0.01(+0.04%)
Jan 23, 2012 33.10 33.37 33.10 33.34 934,282 +0.23(+0.69%)
Jan 20, 2012 33.23 33.26 32.88 33.11 854,166 -0.05(-0.16%)
Jan 19, 2012 33.19 33.20 32.98 33.17 837,070 +0.23(+0.69%)
Jan 18, 2012 32.66 32.99 32.57 32.94 1,339,886 +0.01(+0.04%)
Jan 17, 2012 32.94 33.07 32.88 32.92 1,304,167 -0.01(-0.02%)
Jan 13, 2012 32.68 32.95 32.56 32.93 1,495,374 -0.44(-1.31%)
Jan 12, 2012 33.34 33.41 33.18 33.37 903,920 +0.17(+0.51%)
Jan 11, 2012 33.28 33.33 33.12 33.20 880,292 -0.10(-0.30%)
Jan 10, 2012 33.49 33.63 33.27 33.30 1,691,054 +0.04(+0.12%)
Jan 09, 2012 33.21 33.30 33.08 33.26 1,145,745 +0.59(+1.81%)
Jan 06, 2012 32.77 32.84 32.55 32.67 989,779 -0.40(-1.20%)
Jan 05, 2012 32.96 33.08 32.83 33.06 1,228,375 +0.39(+1.19%)
Jan 04, 2012 32.72 32.80 32.65 32.67 692,716 +0.09(+0.29%)
Dec 30, 2011 32.65 32.65 32.55 32.58 748,771 +0.22(+0.69%)
Dec 29, 2011 32.22 32.39 32.20 32.36 914,335 +0.37(+1.16%)
Dec 28, 2011 32.13 32.14 31.88 31.99 776,745 -0.11(-0.33%)
Dec 27, 2011 32.10 32.14 31.98 32.10 568,473 -0.01(-0.02%)
Dec 23, 2011 31.98 32.11 31.93 32.10 635,834 +0.62(+1.98%)
Dec 21, 2011 31.81 31.85 31.28 31.48 2,418,287 -0.34(-1.08%)
Dec 20, 2011 31.51 31.91 31.51 31.82 1,454,385 +0.67(+2.16%)
Dec 19, 2011 31.64 31.71 31.08 31.15 1,841,945 -0.50(-1.57%)
Dec 16, 2011 31.80 31.82 31.55 31.65 1,446,512 +0.06(+0.19%)
Dec 15, 2011 31.85 31.94 31.58 31.59 2,285,761 -0.48(-1.49%)
Dec 14, 2011 32.17 32.37 32.00 32.06 1,748,997 -0.15(-0.48%)
Dec 13, 2011 32.33 32.51 32.13 32.22 1,031,401 +0.01(+0.02%)
Dec 12, 2011 32.29 32.31 32.04 32.21 951,591 -0.34(-1.05%)
Dec 09, 2011 32.37 32.69 32.35 32.55 1,059,804 +0.32(+0.98%)
Dec 08, 2011 32.49 32.59 32.16 32.24 1,057,965 -0.34(-1.03%)
Dec 07, 2011 32.67 32.74 32.37 32.57 856,364 +0.10(+0.31%)
Dec 06, 2011 32.42 32.67 32.35 32.47 1,404,320 -0.42(-1.27%)
Dec 05, 2011 33.00 33.15 32.78 32.89 1,105,745 +0.03(+0.10%)
Dec 02, 2011 33.00 33.06 32.77 32.86 1,272,673 -0.27(-0.81%)
Dec 01, 2011 33.05 33.29 32.96 33.12 1,573,564 -0.25(-0.74%)
Nov 30, 2011 32.93 33.39 32.93 33.37 2,359,940 +1.11(+3.44%)
Nov 29, 2011 32.31 32.55 32.15 32.26 1,155,428 -0.26(-0.79%)
Nov 28, 2011 32.40 32.57 32.32 32.52 1,417,082 +0.63(+1.98%)
Nov 25, 2011 31.95 32.26 31.89 31.89 653,524 -0.17(-0.54%)
Nov 23, 2011 32.45 32.45 32.01 32.06 1,165,711 -0.54(-1.65%)
Nov 22, 2011 32.66 32.69 32.34 32.60 1,079,974 +0.01(+0.04%)
Nov 21, 2011 32.68 32.71 32.43 32.59 1,381,901 -0.15(-0.45%)
Nov 18, 2011 32.74 32.88 32.52 32.74 1,066,217 +0.03(+0.10%)
Nov 17, 2011 32.90 33.21 32.57 32.70 1,724,342 -0.32(-0.96%)
Nov 16, 2011 32.92 33.31 32.89 33.02 1,400,724 -0.01(-0.02%)
Nov 15, 2011 32.84 33.22 32.83 33.02 1,316,170 +0.26(+0.78%)
Nov 14, 2011 32.99 32.99 32.62 32.77 1,154,337 -0.31(-0.93%)
Nov 11, 2011 32.89 33.23 32.89 33.08 993,460 +0.53(+1.63%)
Nov 10, 2011 32.39 32.77 32.29 32.55 1,232,725 +0.37(+1.15%)
Nov 09, 2011 32.41 32.50 32.00 32.18 1,752,112 -0.81(-2.46%)
Nov 08, 2011 32.74 33.08 32.57 32.99 1,365,825 +0.32(+0.99%)
Nov 07, 2011 32.35 32.69 32.35 32.67 1,680,444 +0.12(+0.37%)
Nov 04, 2011 32.58 32.59 32.04 32.55 1,588,339 -0.55(-1.66%)
Nov 03, 2011 32.92 33.15 32.67 33.10 2,205,856 +0.11(+0.33%)
Nov 02, 2011 32.90 33.05 32.61 32.99 2,229,171 +0.83(+2.57%)
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.