Historical Prices

Date Open High Low Close Volume Change (%)
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 32.52 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 35.05 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 33.20 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%)
Oct 03, 2011 31.20 31.48 30.81 30.82 4,036,996 -0.67(-2.13%)
Sep 30, 2011 31.56 32.00 31.49 31.49 3,372,973 -0.53(-1.66%)
Sep 29, 2011 32.43 32.45 31.71 32.02 3,650,634 +0.62(+1.97%)
Sep 28, 2011 32.02 32.13 31.40 31.40 3,520,276 -0.30(-0.95%)
Sep 27, 2011 31.99 32.07 31.59 31.70 3,756,385 +0.27(+0.86%)
Sep 26, 2011 31.43 31.45 30.93 31.43 3,819,868 +0.54(+1.75%)
Sep 23, 2011 30.39 30.98 30.32 30.89 5,173,031 +0.50(+1.65%)
Sep 22, 2011 29.95 30.51 29.78 30.39 9,216,752 -0.16(-0.52%)
Sep 21, 2011 31.07 31.28 30.53 30.55 3,931,277 -0.52(-1.67%)
Sep 20, 2011 31.06 31.39 30.90 31.07 2,204,853 +0.17(+0.55%)
Sep 19, 2011 30.39 31.03 30.32 30.90 2,953,077 -0.43(-1.37%)
Sep 16, 2011 31.30 31.47 31.04 31.33 2,535,569 +0.04(+0.13%)
Sep 15, 2011 31.24 31.30 31.02 31.29 3,089,453 +0.23(+0.74%)
Sep 14, 2011 30.72 31.29 30.37 31.06 3,828,381 +0.52(+1.70%)
Sep 13, 2011 30.26 30.56 30.11 30.54 4,886,452 -0.36(-1.17%)
Sep 12, 2011 30.54 30.93 30.36 30.90 5,596,368 -0.47(-1.50%)
Sep 09, 2011 31.76 31.86 31.20 31.37 4,815,600 -0.77(-2.40%)
Sep 08, 2011 32.21 32.59 32.09 32.14 6,460,529 -0.96(-2.90%)
Sep 07, 2011 32.54 33.10 32.47 33.10 3,021,463 +0.34(+1.04%)
Sep 06, 2011 32.17 32.78 32.17 32.76 4,550,257 -0.71(-2.12%)
Sep 02, 2011 33.34 33.69 33.25 33.47 2,343,546 -0.54(-1.59%)
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.