Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.22 35.48 34.52 35.29 1,909,116 +0.65(+1.88%)
Nov 29, 2011 35.05 35.33 34.36 34.64 1,125,665 -0.40(-1.14%)
Nov 28, 2011 35.88 36.45 34.29 35.04 642,683 +0.08(+0.23%)
Nov 25, 2011 35.02 35.30 34.80 34.96 73,055 +0.10(+0.29%)
Nov 23, 2011 35.62 35.79 34.74 34.86 622,868 -0.76(-2.13%)
Nov 22, 2011 36.36 36.46 35.22 35.62 888,009 -0.87(-2.38%)
Nov 21, 2011 37.35 37.51 36.10 36.49 408,061 -1.07(-2.85%)
Nov 18, 2011 37.84 38.15 37.18 37.56 335,561 +0.00(+0.00%)
Nov 17, 2011 37.38 37.92 36.88 37.56 425,762 +0.18(+0.48%)
Nov 16, 2011 37.85 37.91 37.16 37.38 328,357 -0.57(-1.50%)
Nov 15, 2011 37.75 38.10 37.13 37.95 345,116 +0.33(+0.88%)
Nov 14, 2011 38.10 38.18 37.40 37.62 259,316 -0.18(-0.48%)
Nov 11, 2011 38.02 38.09 37.67 37.80 308,942 -0.07(-0.18%)
Nov 10, 2011 37.51 38.08 36.88 37.87 521,581 +0.83(+2.24%)
Nov 09, 2011 38.34 38.44 37.03 37.04 368,262 -1.65(-4.26%)
Nov 08, 2011 38.50 38.84 37.78 38.69 540,551 +0.39(+1.02%)
Nov 07, 2011 37.30 38.38 37.05 38.30 415,084 +0.72(+1.92%)
Nov 04, 2011 36.78 37.58 36.31 37.58 346,989 +0.47(+1.27%)
Nov 03, 2011 36.27 37.50 36.07 37.11 462,526 +0.77(+2.12%)
Nov 02, 2011 37.90 38.05 36.24 36.34 500,508 -0.73(-1.97%)
Nov 01, 2011 37.76 37.76 36.80 37.07 503,332 -1.18(-3.08%)
Oct 31, 2011 38.58 38.73 37.71 38.25 699,090 -0.33(-0.86%)
Oct 28, 2011 38.31 38.86 38.00 38.58 1,098,717 +0.06(+0.16%)
Oct 27, 2011 39.30 39.34 38.35 38.52 1,290,708 -0.05(-0.13%)
Oct 26, 2011 38.24 38.92 37.82 38.57 1,217,705 +1.09(+2.91%)
Oct 25, 2011 37.75 38.34 37.00 37.48 805,627 -0.14(-0.37%)
Oct 24, 2011 36.77 37.64 36.57 37.62 558,644 +0.98(+2.67%)
Oct 21, 2011 36.74 36.74 36.30 36.64 825,461 +0.33(+0.91%)
Oct 20, 2011 36.67 36.68 35.84 36.31 315,200 -0.05(-0.14%)
Oct 19, 2011 36.48 36.85 36.17 36.36 546,087 -0.03(-0.08%)
Oct 18, 2011 36.66 36.80 35.80 36.39 788,755 +0.04(+0.11%)
Oct 17, 2011 35.52 36.49 35.52 36.35 852,415 +0.64(+1.79%)
Oct 14, 2011 35.44 35.80 34.89 35.71 568,891 +0.76(+2.17%)
Oct 13, 2011 35.68 35.68 33.88 34.95 1,258,545 -0.79(-2.21%)
Oct 12, 2011 36.46 36.46 35.50 35.74 982,801 -0.27(-0.75%)
Oct 11, 2011 34.95 36.20 34.59 36.01 782,659 +1.02(+2.92%)
Oct 10, 2011 34.65 35.12 34.40 34.99 616,490 +0.75(+2.19%)
Oct 07, 2011 34.93 35.45 34.11 34.24 1,279,279 -0.50(-1.44%)
Oct 06, 2011 34.21 34.81 34.19 34.74 1,389,384 +1.75(+5.30%)
Oct 05, 2011 32.20 33.46 31.25 32.99 744,263 +0.92(+2.87%)
Oct 04, 2011 32.55 32.76 30.78 32.07 1,306,077 -0.96(-2.91%)
Oct 03, 2011 34.73 34.78 33.00 33.03 980,657 -1.75(-5.03%)
Sep 30, 2011 35.16 35.26 34.78 34.78 532,707 -0.57(-1.61%)
Sep 29, 2011 36.27 36.35 35.24 35.35 408,158 -0.46(-1.28%)
Sep 28, 2011 36.31 36.59 35.80 35.81 331,177 -0.64(-1.76%)
Sep 27, 2011 37.38 38.52 36.13 36.45 696,684 -0.07(-0.19%)
Sep 26, 2011 36.41 36.67 35.87 36.52 277,578 +0.43(+1.19%)
Sep 23, 2011 36.21 36.68 35.99 36.09 276,925 -0.25(-0.69%)
Sep 22, 2011 36.95 37.27 35.70 36.34 594,033 -1.09(-2.91%)
Sep 21, 2011 38.69 38.89 37.37 37.43 402,017 -1.07(-2.78%)
Sep 20, 2011 38.44 39.43 38.38 38.50 703,405 -0.02(-0.05%)
Sep 19, 2011 36.85 38.66 36.84 38.52 502,144 +1.06(+2.83%)
Sep 16, 2011 38.13 38.49 37.33 37.46 428,990 -0.77(-2.01%)
Sep 15, 2011 38.09 38.26 37.37 38.23 339,317 +0.64(+1.70%)
Sep 14, 2011 37.79 38.09 36.97 37.59 238,895 +0.04(+0.11%)
Sep 13, 2011 37.40 37.85 37.29 37.55 306,847 -0.14(-0.37%)
Sep 12, 2011 37.50 37.89 37.10 37.69 340,462 -0.28(-0.74%)
Sep 09, 2011 38.25 38.68 37.51 37.97 320,495 -0.47(-1.22%)
Sep 08, 2011 37.97 38.62 37.82 38.44 294,020 +0.44(+1.16%)
Sep 07, 2011 37.58 38.07 37.50 38.00 266,669 +0.89(+2.40%)
Sep 06, 2011 37.00 37.37 36.65 37.11 417,702 -0.60(-1.59%)
Sep 02, 2011 37.83 37.86 37.28 37.71 458,661 -0.53(-1.39%)
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.