Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.74 37.50 36.57 37.27 2,089,796 +2.43(+6.97%)
Nov 29, 2011 35.70 35.76 34.71 34.84 1,769,446 -0.81(-2.28%)
Nov 28, 2011 34.93 35.82 34.93 35.66 2,183,550 +2.02(+6.01%)
Nov 25, 2011 33.78 34.23 33.46 33.64 773,135 -0.28(-0.82%)
Nov 23, 2011 34.38 34.98 33.59 33.92 2,598,551 -0.43(-1.26%)
Nov 22, 2011 35.30 35.50 34.05 34.35 2,471,296 -0.86(-2.45%)
Nov 21, 2011 35.52 35.52 34.20 35.21 2,014,684 -1.10(-3.03%)
Nov 18, 2011 36.54 36.69 35.78 36.31 2,619,166 +0.10(+0.27%)
Nov 17, 2011 37.94 38.22 35.94 36.21 2,091,201 -1.71(-4.51%)
Nov 16, 2011 37.43 38.75 37.24 37.92 2,653,092 +0.11(+0.28%)
Nov 15, 2011 37.65 38.41 37.12 37.82 1,621,226 +0.20(+0.52%)
Nov 14, 2011 37.51 38.24 37.17 37.62 1,216,253 -0.19(-0.50%)
Nov 11, 2011 37.42 38.56 37.33 37.81 1,296,871 +0.88(+2.38%)
Nov 10, 2011 37.29 37.73 36.61 36.93 2,115,142 +0.24(+0.67%)
Nov 09, 2011 37.48 37.79 36.43 36.69 2,694,559 -1.46(-3.82%)
Nov 08, 2011 38.07 38.34 37.33 38.14 1,931,149 +0.37(+0.97%)
Nov 07, 2011 37.46 37.86 36.85 37.78 2,627,545 +0.11(+0.28%)
Nov 04, 2011 36.29 37.82 35.81 37.67 1,822,787 +0.85(+2.30%)
Nov 03, 2011 36.59 37.06 35.73 36.82 2,498,189 +0.94(+2.61%)
Nov 02, 2011 35.47 36.03 34.89 35.89 2,279,667 +0.91(+2.61%)
Nov 01, 2011 34.06 35.50 33.19 34.97 2,986,166 -0.73(-2.05%)
Oct 31, 2011 36.38 36.57 35.53 35.71 2,174,458 -1.14(-3.10%)
Oct 28, 2011 36.77 37.66 36.61 36.85 2,347,992 +0.01(+0.02%)
Oct 27, 2011 36.26 37.76 36.26 36.84 2,882,751 +1.71(+4.87%)
Oct 26, 2011 33.89 35.48 33.59 35.13 3,492,563 +1.76(+5.27%)
Oct 25, 2011 33.59 34.44 32.59 33.37 2,055,045 -0.51(-1.51%)
Oct 24, 2011 32.90 34.05 32.90 33.88 1,633,395 +1.30(+3.97%)
Oct 21, 2011 32.39 33.09 31.95 32.59 1,343,308 +0.97(+3.07%)
Oct 20, 2011 31.21 31.71 30.39 31.62 1,658,994 +0.41(+1.31%)
Oct 19, 2011 31.59 32.16 31.08 31.21 2,218,935 -0.38(-1.21%)
Oct 18, 2011 30.08 31.91 29.66 31.59 2,107,223 +1.46(+4.84%)
Oct 17, 2011 31.99 32.12 30.02 30.14 2,446,279 -2.15(-6.66%)
Oct 14, 2011 31.37 32.47 31.22 32.29 2,193,656 +1.65(+5.40%)
Oct 13, 2011 31.06 31.28 30.23 30.63 3,116,890 -0.71(-2.26%)
Oct 12, 2011 31.26 32.14 30.79 31.34 2,572,188 +0.47(+1.53%)
Oct 11, 2011 29.34 31.10 29.27 30.87 1,842,197 +1.13(+3.81%)
Oct 10, 2011 29.02 30.01 28.85 29.74 2,065,072 +1.30(+4.58%)
Oct 07, 2011 28.87 29.32 28.21 28.43 2,886,344 -0.17(-0.60%)
Oct 06, 2011 28.33 28.63 27.89 28.60 2,312,102 +0.86(+3.08%)
Oct 05, 2011 26.56 27.94 26.15 27.75 2,952,174 +1.36(+5.16%)
Oct 04, 2011 25.77 26.44 24.53 26.39 4,339,701 +0.00(+0.00%)
Oct 03, 2011 27.22 27.97 26.30 26.39 2,796,084 -1.78(-6.31%)
Sep 30, 2011 28.67 28.91 27.13 28.16 3,407,059 -1.18(-4.03%)
Sep 29, 2011 30.96 31.00 28.25 29.34 4,509,449 -0.65(-2.17%)
Sep 28, 2011 31.76 32.24 29.94 30.00 3,125,433 -1.66(-5.25%)
Sep 27, 2011 32.24 32.86 31.34 31.66 1,934,114 +0.59(+1.91%)
Sep 26, 2011 30.99 31.16 29.56 31.06 2,483,805 +0.42(+1.38%)
Sep 23, 2011 29.19 30.66 29.10 30.64 2,509,490 +1.29(+4.39%)
Sep 22, 2011 31.06 31.15 28.82 29.35 4,011,164 -2.80(-8.72%)
Sep 21, 2011 33.70 33.77 32.16 32.16 1,641,643 -1.63(-4.82%)
Sep 20, 2011 34.65 34.87 33.62 33.78 2,264,367 -0.68(-1.96%)
Sep 19, 2011 34.62 34.83 33.83 34.46 2,639,694 -1.13(-3.18%)
Sep 16, 2011 35.75 36.04 35.05 35.59 1,994,487 -0.14(-0.39%)
Sep 15, 2011 36.94 36.94 35.21 35.73 2,350,018 -0.24(-0.68%)
Sep 14, 2011 35.10 36.33 33.70 35.98 3,084,657 +1.55(+4.50%)
Sep 13, 2011 32.59 34.53 32.20 34.43 2,656,269 +2.04(+6.31%)
Sep 12, 2011 32.71 33.39 31.37 32.38 3,479,070 -1.01(-3.03%)
Sep 09, 2011 34.09 34.18 32.44 33.39 2,746,665 -1.30(-3.76%)
Sep 08, 2011 34.87 35.50 34.18 34.70 1,612,927 -0.63(-1.78%)
Sep 07, 2011 34.59 35.46 34.20 35.32 1,398,556 +1.43(+4.21%)
Sep 06, 2011 32.11 34.05 32.11 33.90 2,268,161 +0.20(+0.60%)
Sep 02, 2011 33.30 34.13 32.87 33.70 2,190,980 -0.86(-2.50%)
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.