Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.33 32.91 31.60 32.69 956,059 -0.02(-0.06%)
Dec 29, 2011 32.48 32.98 32.08 32.71 686,687 +0.19(+0.58%)
Dec 28, 2011 33.93 33.94 32.33 32.52 828,831 -1.63(-4.77%)
Dec 27, 2011 34.82 35.20 34.03 34.15 781,179 -0.90(-2.57%)
Dec 23, 2011 34.00 35.16 33.93 35.05 1,026,057 +3.01(+9.39%)
Dec 21, 2011 31.97 32.19 31.26 32.04 648,643 -0.37(-1.14%)
Dec 20, 2011 30.87 32.44 30.42 32.41 826,378 +1.99(+6.54%)
Dec 19, 2011 31.02 31.50 30.20 30.42 660,563 -0.50(-1.62%)
Dec 16, 2011 30.92 31.89 30.45 30.92 884,077 +0.02(+0.06%)
Dec 15, 2011 31.88 32.23 29.74 30.90 1,264,906 -0.67(-2.12%)
Dec 14, 2011 32.60 32.90 31.40 31.57 1,030,205 -1.60(-4.82%)
Dec 13, 2011 35.22 35.59 33.00 33.17 748,101 -1.86(-5.31%)
Dec 12, 2011 35.83 36.00 34.29 35.03 1,214,905 -1.32(-3.63%)
Dec 09, 2011 36.10 36.96 35.28 36.35 1,249,016 +0.39(+1.08%)
Dec 08, 2011 35.19 36.59 34.85 35.96 1,706,663 +0.83(+2.36%)
Dec 07, 2011 33.71 35.40 32.47 35.13 2,933,899 +1.24(+3.66%)
Dec 06, 2011 33.24 34.40 32.62 33.89 1,401,244 +0.76(+2.29%)
Dec 05, 2011 30.70 33.24 30.70 33.13 1,434,521 +2.72(+8.94%)
Dec 02, 2011 30.37 31.23 30.07 30.41 670,054 +0.26(+0.86%)
Dec 01, 2011 29.74 30.97 29.41 30.15 966,315 +0.30(+1.01%)
Nov 30, 2011 32.11 32.25 29.25 29.85 1,840,492 -0.97(-3.15%)
Nov 29, 2011 30.91 31.00 29.88 30.82 702,148 -0.50(-1.60%)
Nov 28, 2011 30.23 31.36 29.87 31.32 993,095 +2.79(+9.78%)
Nov 25, 2011 28.31 28.90 28.26 28.53 452,233 -0.09(-0.31%)
Nov 23, 2011 28.90 29.23 27.60 28.62 1,146,593 -0.92(-3.11%)
Nov 22, 2011 30.08 31.07 28.87 29.54 1,233,019 -0.95(-3.12%)
Nov 21, 2011 31.59 31.75 29.50 30.49 1,297,970 -1.96(-6.04%)
Nov 18, 2011 33.45 33.93 32.16 32.45 737,188 -1.08(-3.22%)
Nov 17, 2011 34.50 35.19 32.82 33.53 951,743 -1.17(-3.37%)
Nov 16, 2011 33.18 35.00 33.18 34.70 1,229,631 +0.92(+2.72%)
Nov 15, 2011 32.21 34.17 32.00 33.78 1,222,030 +1.37(+4.23%)
Nov 14, 2011 32.26 33.45 32.26 32.41 869,091 -0.24(-0.74%)
Nov 11, 2011 33.75 34.39 32.25 32.65 1,762,036 -0.25(-0.76%)
Nov 10, 2011 36.79 36.92 31.56 32.90 3,354,083 -3.13(-8.69%)
Nov 09, 2011 38.55 39.50 33.50 36.03 9,583,422 +1.92(+5.63%)
Nov 08, 2011 36.29 36.30 33.30 34.11 2,368,457 -1.24(-3.51%)
Nov 07, 2011 34.96 36.41 34.33 35.35 926,804 +0.28(+0.80%)
Nov 04, 2011 34.38 35.18 33.90 35.07 800,794 +0.75(+2.19%)
Nov 03, 2011 34.25 35.57 33.45 34.32 1,370,287 +0.82(+2.45%)
Nov 02, 2011 31.78 33.89 31.78 33.50 922,442 +1.61(+5.05%)
Nov 01, 2011 32.32 33.19 30.99 31.89 1,903,458 -2.19(-6.43%)
Oct 31, 2011 32.65 34.88 32.25 34.08 1,548,236 +0.24(+0.71%)
Oct 28, 2011 29.40 34.20 29.35 33.84 2,560,178 +4.41(+14.98%)
Oct 27, 2011 30.68 31.12 29.21 29.43 1,784,273 +0.28(+0.97%)
Oct 26, 2011 32.21 32.96 28.65 29.15 2,547,626 -2.62(-8.25%)
Oct 25, 2011 34.18 34.20 31.33 31.77 906,299 -3.09(-8.86%)
Oct 24, 2011 33.70 34.99 32.66 34.86 1,099,486 +1.19(+3.53%)
Oct 21, 2011 32.92 33.69 32.26 33.67 549,833 +1.42(+4.40%)
Oct 20, 2011 31.66 32.51 30.82 32.25 592,899 +0.71(+2.25%)
Oct 19, 2011 32.43 32.89 31.36 31.54 634,631 -1.30(-3.96%)
Oct 18, 2011 33.34 33.76 31.05 32.84 1,334,344 -0.97(-2.87%)
Oct 17, 2011 34.65 35.60 33.33 33.81 557,930 -1.40(-3.98%)
Oct 14, 2011 36.51 36.82 34.57 35.21 918,858 -0.71(-1.98%)
Oct 13, 2011 36.61 36.97 34.84 35.92 1,175,956 -0.34(-0.94%)
Oct 12, 2011 38.53 38.53 35.60 36.26 1,124,312 -1.24(-3.31%)
Oct 11, 2011 35.92 37.59 35.92 37.50 546,709 +1.21(+3.33%)
Oct 10, 2011 36.38 37.15 35.52 36.29 748,370 +1.24(+3.54%)
Oct 07, 2011 36.95 37.00 33.70 35.05 1,006,834 -0.73(-2.04%)
Oct 06, 2011 35.04 36.03 32.98 35.78 1,671,866 +2.95(+8.99%)
Oct 05, 2011 31.86 33.77 31.00 32.83 1,764,422 +1.07(+3.37%)
Oct 04, 2011 30.15 31.81 27.85 31.76 2,674,908 +2.64(+9.07%)
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.