Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.58 32.68 32.10 32.18 2,996,468 -0.31(-0.95%)
Dec 29, 2011 32.61 33.00 32.30 32.49 3,885,178 -0.18(-0.55%)
Dec 28, 2011 32.37 32.98 31.95 32.67 5,289,453 +0.39(+1.21%)
Dec 27, 2011 32.09 32.51 31.89 32.28 2,874,046 +0.08(+0.25%)
Dec 23, 2011 32.19 32.20 31.72 32.20 2,174,531 +0.16(+0.50%)
Dec 21, 2011 31.80 32.13 31.43 32.04 3,453,130 +0.20(+0.63%)
Dec 20, 2011 31.14 31.95 30.95 31.84 4,229,620 +1.27(+4.15%)
Dec 19, 2011 31.26 31.34 30.42 30.57 4,343,301 -0.46(-1.48%)
Dec 16, 2011 31.71 31.99 30.99 31.03 7,253,090 -0.44(-1.40%)
Dec 15, 2011 31.38 31.67 30.92 31.47 5,405,780 +0.65(+2.11%)
Dec 14, 2011 30.53 31.41 30.52 30.82 8,206,801 +0.11(+0.36%)
Dec 13, 2011 32.54 32.59 30.49 30.71 14,098,974 -1.71(-5.27%)
Dec 12, 2011 32.48 32.70 32.00 32.42 4,592,790 -0.37(-1.13%)
Dec 09, 2011 32.54 32.95 32.42 32.79 4,304,483 +0.50(+1.55%)
Dec 08, 2011 32.56 33.04 32.20 32.29 4,553,311 -0.46(-1.40%)
Dec 07, 2011 32.71 33.25 32.46 32.75 6,145,903 -0.20(-0.61%)
Dec 06, 2011 33.19 33.20 32.63 32.95 4,414,113 -0.19(-0.57%)
Dec 05, 2011 32.81 33.26 32.78 33.14 6,202,313 +0.60(+1.84%)
Dec 02, 2011 32.49 33.01 32.40 32.54 8,296,056 +0.38(+1.18%)
Dec 01, 2011 32.30 33.00 31.91 32.16 7,438,258 -0.17(-0.53%)
Nov 30, 2011 32.09 32.39 31.50 32.33 9,815,556 +1.30(+4.19%)
Nov 29, 2011 30.84 31.12 30.38 31.03 8,295,485 +0.19(+0.62%)
Nov 28, 2011 30.78 31.26 30.59 30.84 8,325,064 +1.39(+4.72%)
Nov 25, 2011 29.60 29.90 29.43 29.45 2,904,336 -0.11(-0.37%)
Nov 23, 2011 30.08 30.22 29.43 29.56 5,813,714 -0.92(-3.02%)
Nov 22, 2011 30.94 31.19 30.25 30.48 10,227,400 -0.53(-1.71%)
Nov 21, 2011 30.02 31.14 29.69 31.01 10,578,921 +0.65(+2.14%)
Nov 18, 2011 30.69 30.73 30.05 30.36 4,916,256 -0.06(-0.20%)
Nov 17, 2011 30.79 31.14 30.14 30.42 7,546,856 -0.30(-0.98%)
Nov 16, 2011 30.67 31.45 30.47 30.72 7,497,885 -0.22(-0.71%)
Nov 15, 2011 30.44 31.25 30.35 30.94 6,053,544 +0.39(+1.28%)
Nov 14, 2011 30.88 31.05 30.44 30.55 8,783,596 -0.59(-1.89%)
Nov 11, 2011 31.10 31.58 30.79 31.14 6,611,515 +0.37(+1.20%)
Nov 10, 2011 31.02 31.39 30.28 30.77 8,323,635 +0.32(+1.05%)
Nov 09, 2011 30.80 31.58 30.20 30.45 14,585,105 -1.71(-5.32%)
Nov 08, 2011 32.50 32.67 31.36 32.16 11,892,812 -0.19(-0.59%)
Nov 07, 2011 31.43 32.40 31.36 32.35 11,291,925 +0.99(+3.16%)
Nov 04, 2011 31.09 31.43 30.70 31.36 7,862,357 -0.11(-0.35%)
Nov 03, 2011 30.24 31.58 29.46 31.47 12,009,319 +1.05(+3.45%)
Nov 02, 2011 30.82 30.95 30.20 30.42 9,279,884 +0.36(+1.20%)
Nov 01, 2011 29.05 30.38 28.69 30.06 10,831,215 -0.47(-1.54%)
Oct 31, 2011 30.96 31.15 30.50 30.53 8,050,339 -0.93(-2.96%)
Oct 28, 2011 31.80 32.12 31.00 31.46 11,257,021 -0.46(-1.44%)
Oct 27, 2011 31.45 32.35 30.89 31.92 9,532,836 +1.36(+4.45%)
Oct 26, 2011 30.97 31.00 30.27 30.56 8,005,625 +0.00(+0.00%)
Oct 25, 2011 30.48 30.85 30.15 30.56 6,957,873 -0.56(-1.80%)
Oct 24, 2011 29.91 31.37 29.80 31.12 13,643,489 +1.28(+4.29%)
Oct 21, 2011 29.94 30.24 29.23 29.84 8,290,837 +0.30(+1.02%)
Oct 20, 2011 29.48 29.67 28.98 29.54 5,701,968 +0.12(+0.41%)
Oct 19, 2011 29.74 30.02 29.33 29.42 7,644,529 -0.54(-1.80%)
Oct 18, 2011 28.95 30.37 28.62 29.96 9,576,895 +1.11(+3.85%)
Oct 17, 2011 29.07 29.43 28.75 28.85 5,389,153 -0.41(-1.40%)
Oct 14, 2011 28.91 29.30 28.71 29.26 9,138,162 +0.91(+3.21%)
Oct 13, 2011 28.12 28.77 28.00 28.35 7,180,533 -0.07(-0.25%)
Oct 12, 2011 28.21 28.77 27.93 28.42 9,068,033 +0.48(+1.72%)
Oct 11, 2011 27.46 28.04 27.08 27.94 12,249,920 +0.24(+0.87%)
Oct 10, 2011 27.45 27.88 27.41 27.70 7,242,127 +0.75(+2.78%)
Oct 07, 2011 26.61 27.40 26.55 26.95 11,398,413 +0.51(+1.93%)
Oct 06, 2011 26.07 26.47 25.92 26.44 12,010,890 +0.27(+1.03%)
Oct 05, 2011 26.20 26.64 25.45 26.17 12,065,870 +0.00(+0.00%)
Oct 04, 2011 24.97 26.22 24.38 26.17 15,468,927 +0.80(+3.15%)
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.