Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.23 34.45 33.91 34.17 855,744 +0.26(+0.77%)
Dec 29, 2011 33.44 34.24 33.42 33.91 1,531,585 +0.53(+1.60%)
Dec 28, 2011 33.72 33.99 33.34 33.37 1,857,804 -0.42(-1.25%)
Dec 27, 2011 33.78 34.14 33.52 33.79 833,266 +0.06(+0.16%)
Dec 23, 2011 33.63 33.74 33.28 33.74 1,389,539 +0.72(+2.19%)
Dec 21, 2011 33.18 33.35 32.19 33.02 2,203,247 -0.39(-1.17%)
Dec 20, 2011 32.77 33.52 32.67 33.41 1,577,083 +1.34(+4.19%)
Dec 19, 2011 32.15 32.43 31.77 32.06 2,793,804 +0.01(+0.02%)
Dec 16, 2011 32.59 33.82 31.85 32.05 5,223,271 -0.29(-0.89%)
Dec 15, 2011 33.29 33.56 32.23 32.34 2,337,903 -0.60(-1.81%)
Dec 14, 2011 33.76 33.91 32.26 32.94 2,092,448 -1.24(-3.63%)
Dec 13, 2011 34.76 35.29 33.89 34.18 2,251,531 -0.33(-0.94%)
Dec 12, 2011 35.28 35.30 33.69 34.50 2,070,023 -1.38(-3.83%)
Dec 09, 2011 34.82 35.99 34.48 35.88 1,561,172 +1.30(+3.75%)
Dec 08, 2011 35.80 36.63 34.47 34.58 1,905,022 -1.55(-4.29%)
Dec 07, 2011 36.20 36.34 35.25 36.13 1,896,146 -0.39(-1.07%)
Dec 06, 2011 36.74 36.82 36.13 36.52 1,638,851 -0.05(-0.13%)
Dec 05, 2011 36.70 37.02 36.12 36.57 1,745,169 +0.63(+1.75%)
Dec 02, 2011 36.55 36.94 35.84 35.94 1,456,472 -0.04(-0.11%)
Dec 01, 2011 36.16 36.65 35.71 35.98 1,517,525 -0.40(-1.09%)
Nov 30, 2011 35.86 36.60 35.70 36.38 2,141,086 +2.37(+6.97%)
Nov 29, 2011 34.84 34.90 33.88 34.01 1,812,873 -0.80(-2.28%)
Nov 28, 2011 34.09 34.96 34.09 34.80 2,237,141 +1.97(+6.01%)
Nov 25, 2011 32.98 33.41 32.66 32.83 792,110 -0.27(-0.82%)
Nov 23, 2011 33.56 34.14 32.78 33.10 2,662,328 -0.42(-1.26%)
Nov 22, 2011 34.45 34.65 33.24 33.52 2,531,949 -0.84(-2.45%)
Nov 21, 2011 34.67 34.67 33.38 34.37 2,064,131 -1.07(-3.03%)
Nov 18, 2011 35.66 35.81 34.92 35.44 2,683,448 +0.10(+0.27%)
Nov 17, 2011 37.03 37.30 35.07 35.35 2,142,526 -1.67(-4.51%)
Nov 16, 2011 36.53 37.83 36.35 37.02 2,718,206 +0.10(+0.28%)
Nov 15, 2011 36.75 37.49 36.23 36.91 1,661,016 +0.19(+0.52%)
Nov 14, 2011 36.61 37.33 36.28 36.72 1,246,104 -0.18(-0.50%)
Nov 11, 2011 36.52 37.64 36.43 36.90 1,328,700 +0.86(+2.38%)
Nov 10, 2011 36.39 36.82 35.73 36.05 2,167,054 +0.24(+0.67%)
Nov 09, 2011 36.58 36.89 35.56 35.81 2,760,692 -1.42(-3.82%)
Nov 08, 2011 37.16 37.42 36.43 37.23 1,978,545 +0.36(+0.97%)
Nov 07, 2011 36.56 36.95 35.97 36.87 2,692,033 +0.10(+0.28%)
Nov 04, 2011 35.42 36.91 34.95 36.77 1,867,523 +0.83(+2.30%)
Nov 03, 2011 35.71 36.17 34.88 35.94 2,559,502 +0.91(+2.61%)
Nov 02, 2011 34.62 35.17 34.06 35.03 2,335,617 +0.89(+2.61%)
Nov 01, 2011 33.25 34.65 32.40 34.14 3,059,455 -0.72(-2.05%)
Oct 31, 2011 35.51 35.70 34.68 34.85 2,227,826 -1.11(-3.10%)
Oct 28, 2011 35.89 36.76 35.73 35.97 2,405,618 +0.01(+0.02%)
Oct 27, 2011 35.39 36.86 35.39 35.96 2,953,503 +1.67(+4.87%)
Oct 26, 2011 33.08 34.63 32.78 34.29 3,578,281 +1.72(+5.27%)
Oct 25, 2011 32.78 33.62 31.81 32.57 2,105,482 -0.50(-1.51%)
Oct 24, 2011 32.11 33.24 32.11 33.07 1,673,484 +1.26(+3.97%)
Oct 21, 2011 31.62 32.30 31.19 31.81 1,376,277 +0.95(+3.07%)
Oct 20, 2011 30.46 30.95 29.66 30.86 1,699,711 +0.40(+1.31%)
Oct 19, 2011 30.84 31.39 30.34 30.46 2,273,395 -0.37(-1.21%)
Oct 18, 2011 29.36 31.15 28.95 30.84 2,158,941 +1.42(+4.84%)
Oct 17, 2011 31.23 31.35 29.30 29.41 2,506,318 -2.10(-6.66%)
Oct 14, 2011 30.61 31.70 30.47 31.51 2,247,495 +1.61(+5.40%)
Oct 13, 2011 30.32 30.53 29.51 29.90 3,193,388 -0.69(-2.26%)
Oct 12, 2011 30.51 31.37 30.05 30.59 2,635,317 +0.46(+1.53%)
Oct 11, 2011 28.64 30.35 28.57 30.13 1,887,410 +1.11(+3.81%)
Oct 10, 2011 28.32 29.29 28.16 29.02 2,115,755 +1.27(+4.58%)
Oct 07, 2011 28.18 28.62 27.54 27.75 2,957,184 -0.17(-0.60%)
Oct 06, 2011 27.66 27.94 27.22 27.92 2,368,848 +0.83(+3.08%)
Oct 05, 2011 25.92 27.27 25.52 27.08 3,024,630 +1.33(+5.16%)
Oct 04, 2011 25.15 25.80 23.94 25.76 4,446,210 +0.00(+0.00%)
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.