Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.26 34.50 34.26 34.37 1,015,828 -0.04(-0.12%)
Dec 29, 2011 34.15 34.46 34.02 34.41 1,895,707 +0.64(+1.90%)
Dec 28, 2011 34.24 34.24 33.77 33.77 1,484,959 -0.41(-1.20%)
Dec 27, 2011 34.23 34.29 34.13 34.18 1,342,060 +0.08(+0.23%)
Dec 23, 2011 33.95 34.11 33.84 34.10 1,191,445 +0.47(+1.40%)
Dec 21, 2011 33.45 33.67 33.29 33.63 1,788,076 +0.20(+0.60%)
Dec 20, 2011 33.31 33.47 33.23 33.43 2,606,940 +0.47(+1.43%)
Dec 19, 2011 32.98 33.15 32.90 32.96 2,956,152 +0.43(+1.32%)
Dec 16, 2011 32.96 32.98 32.42 32.53 2,393,264 -0.33(-1.00%)
Dec 15, 2011 33.06 33.11 32.81 32.86 1,381,090 +0.03(+0.09%)
Dec 14, 2011 33.15 33.22 32.77 32.83 2,248,916 -0.43(-1.29%)
Dec 13, 2011 33.79 33.99 33.12 33.26 2,197,926 -0.35(-1.04%)
Dec 12, 2011 33.84 33.92 33.47 33.61 1,785,724 -0.45(-1.32%)
Dec 09, 2011 33.96 34.17 33.93 34.06 2,413,767 +0.48(+1.43%)
Dec 08, 2011 33.85 33.99 33.51 33.58 2,054,819 -0.50(-1.47%)
Dec 07, 2011 33.69 34.17 33.53 34.08 2,818,488 +0.52(+1.55%)
Dec 06, 2011 33.42 33.67 33.30 33.56 1,813,599 +0.37(+1.11%)
Dec 05, 2011 33.49 33.53 33.01 33.19 3,340,627 +0.20(+0.61%)
Dec 02, 2011 33.37 33.48 32.97 32.99 2,874,791 -0.55(-1.64%)
Dec 01, 2011 33.87 34.06 33.45 33.54 2,545,776 -0.57(-1.67%)
Nov 30, 2011 33.99 34.28 33.85 34.11 3,792,261 +1.06(+3.21%)
Nov 29, 2011 32.49 33.09 32.40 33.05 5,877,930 +0.65(+2.01%)
Nov 28, 2011 32.39 32.53 32.24 32.40 1,757,173 +0.93(+2.96%)
Nov 25, 2011 31.24 31.64 31.20 31.47 1,593,617 -0.15(-0.47%)
Nov 23, 2011 31.93 31.97 31.58 31.62 3,164,425 -1.31(-3.98%)
Nov 22, 2011 32.69 33.03 32.64 32.93 2,018,054 +0.58(+1.79%)
Nov 21, 2011 32.24 32.47 32.09 32.35 2,236,983 -0.34(-1.04%)
Nov 18, 2011 33.15 33.16 32.67 32.69 1,236,295 -0.10(-0.30%)
Nov 17, 2011 33.04 33.25 32.66 32.79 1,895,705 -0.10(-0.30%)
Nov 16, 2011 32.80 33.22 32.74 32.89 1,936,161 -0.24(-0.72%)
Nov 15, 2011 33.13 33.34 32.90 33.13 2,660,237 -0.23(-0.69%)
Nov 14, 2011 33.29 33.48 33.12 33.36 3,044,255 -0.57(-1.68%)
Nov 11, 2011 33.98 34.14 33.78 33.93 2,387,141 +0.83(+2.51%)
Nov 10, 2011 33.28 33.30 32.78 33.10 3,458,836 +0.36(+1.10%)
Nov 09, 2011 33.26 33.38 32.67 32.74 4,147,362 -1.85(-5.35%)
Nov 08, 2011 34.18 34.62 34.07 34.59 2,708,887 +0.45(+1.32%)
Nov 07, 2011 33.83 34.19 33.80 34.14 2,635,704 +0.34(+1.01%)
Nov 04, 2011 33.90 34.02 33.61 33.80 3,576,654 -0.27(-0.79%)
Nov 03, 2011 33.66 34.19 33.39 34.07 5,322,612 +0.15(+0.44%)
Nov 02, 2011 34.10 34.20 33.79 33.92 2,609,587 +0.05(+0.15%)
Nov 01, 2011 33.51 34.10 33.45 33.87 3,790,588 -0.66(-1.91%)
Oct 31, 2011 34.89 35.04 34.53 34.53 2,228,053 -0.53(-1.51%)
Oct 28, 2011 35.03 35.17 34.90 35.06 3,177,420 +0.29(+0.83%)
Oct 27, 2011 34.71 34.98 34.42 34.77 4,159,819 +0.63(+1.85%)
Oct 26, 2011 34.22 34.26 33.52 34.14 2,213,212 +0.34(+1.01%)
Oct 25, 2011 33.78 34.05 33.55 33.80 1,920,248 -0.41(-1.20%)
Oct 24, 2011 33.91 34.32 33.89 34.21 1,981,994 -0.03(-0.09%)
Oct 21, 2011 33.91 34.24 33.86 34.24 2,156,418 +0.83(+2.48%)
Oct 20, 2011 33.46 33.53 33.11 33.41 2,229,498 +0.14(+0.42%)
Oct 19, 2011 33.56 33.63 33.21 33.27 2,303,362 -0.41(-1.22%)
Oct 18, 2011 33.32 33.92 33.03 33.68 2,666,949 +0.29(+0.87%)
Oct 17, 2011 33.62 33.70 33.36 33.39 1,976,293 -0.76(-2.23%)
Oct 14, 2011 34.34 34.41 33.96 34.15 4,697,170 +0.95(+2.86%)
Oct 13, 2011 32.98 33.20 32.72 33.20 2,672,182 +0.55(+1.68%)
Oct 12, 2011 32.71 32.85 32.54 32.65 2,259,275 +0.20(+0.62%)
Oct 11, 2011 32.17 32.51 32.04 32.45 2,146,574 +0.16(+0.50%)
Oct 10, 2011 31.85 32.34 31.85 32.29 2,189,684 +0.39(+1.22%)
Oct 07, 2011 31.92 32.23 31.80 31.90 4,420,199 -0.25(-0.78%)
Oct 06, 2011 31.92 32.15 31.76 32.15 3,517,814 +0.79(+2.52%)
Oct 05, 2011 30.87 31.44 30.82 31.36 7,905,099 -0.09(-0.29%)
Oct 04, 2011 30.68 31.45 30.40 31.45 5,877,655 +0.63(+2.04%)
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.