Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.82 35.96 35.59 35.81 1,146,231 +0.07(+0.20%)
Jan 30, 2012 35.55 35.90 35.52 35.74 1,200,457 -0.24(-0.66%)
Jan 27, 2012 36.01 36.53 35.66 35.97 2,154,723 +0.07(+0.20%)
Jan 26, 2012 34.57 36.19 34.03 35.90 2,352,602 +1.51(+4.40%)
Jan 25, 2012 34.31 34.55 33.82 34.39 1,670,016 -0.05(-0.13%)
Jan 24, 2012 34.52 34.70 34.29 34.43 1,010,034 -0.04(-0.11%)
Jan 23, 2012 34.48 34.75 34.20 34.47 742,357 -0.11(-0.32%)
Jan 20, 2012 34.84 34.89 34.52 34.58 1,121,390 -0.22(-0.63%)
Jan 19, 2012 34.41 34.98 34.32 34.80 1,200,898 +0.42(+1.22%)
Jan 18, 2012 33.74 34.44 33.65 34.38 780,436 +0.50(+1.48%)
Jan 17, 2012 34.44 34.60 33.78 33.88 1,090,642 -0.46(-1.33%)
Jan 13, 2012 34.25 34.39 33.93 34.33 968,402 -0.16(-0.48%)
Jan 12, 2012 34.34 34.54 34.13 34.50 1,265,817 +0.83(+2.47%)
Jan 11, 2012 33.58 33.79 33.39 33.67 735,782 +0.05(+0.14%)
Jan 10, 2012 33.83 34.00 33.47 33.62 1,172,270 +0.03(+0.08%)
Jan 09, 2012 33.87 34.04 33.54 33.59 1,495,452 -0.26(-0.78%)
Jan 06, 2012 33.15 33.91 32.91 33.86 1,537,282 +0.78(+2.34%)
Jan 05, 2012 32.93 33.25 32.53 33.08 1,003,651 +0.02(+0.06%)
Jan 04, 2012 33.02 33.29 32.89 33.06 1,492,424 +0.49(+1.51%)
Dec 30, 2011 32.72 32.78 32.57 32.57 571,908 -0.08(-0.25%)
Dec 29, 2011 32.17 32.71 32.08 32.65 549,418 +0.63(+1.97%)
Dec 28, 2011 32.71 32.75 32.00 32.02 647,858 -0.70(-2.15%)
Dec 27, 2011 32.65 32.89 32.61 32.73 449,475 +0.07(+0.22%)
Dec 23, 2011 32.73 32.75 32.43 32.65 573,174 +0.34(+1.04%)
Dec 21, 2011 32.11 32.34 31.92 32.32 1,200,360 +0.30(+0.94%)
Dec 20, 2011 32.02 32.40 31.89 32.02 1,347,369 +0.47(+1.50%)
Dec 19, 2011 31.60 31.96 31.34 31.54 1,271,490 -0.05(-0.14%)
Dec 16, 2011 31.91 32.12 31.46 31.59 1,896,305 -0.16(-0.52%)
Dec 15, 2011 31.46 31.82 31.21 31.75 1,969,830 +0.58(+1.87%)
Dec 14, 2011 31.09 31.58 31.01 31.17 1,312,240 -0.05(-0.15%)
Dec 13, 2011 31.43 31.79 31.10 31.21 1,431,226 -0.08(-0.26%)
Dec 12, 2011 31.55 31.61 31.09 31.30 1,081,486 -0.56(-1.75%)
Dec 09, 2011 31.40 32.06 31.34 31.85 896,833 +0.52(+1.66%)
Dec 08, 2011 31.82 31.94 31.27 31.33 1,105,862 -0.66(-2.05%)
Dec 07, 2011 31.90 32.13 31.70 31.99 1,098,067 -0.04(-0.11%)
Dec 06, 2011 32.36 32.55 32.01 32.02 1,073,014 -0.09(-0.28%)
Dec 05, 2011 32.22 32.54 31.98 32.12 1,454,865 +0.26(+0.83%)
Dec 02, 2011 32.17 32.34 31.79 31.85 1,055,760 -0.10(-0.31%)
Dec 01, 2011 31.93 32.18 31.80 31.95 1,015,506 -0.07(-0.23%)
Nov 30, 2011 31.94 32.07 31.64 32.02 2,530,437 +1.01(+3.26%)
Nov 29, 2011 30.94 31.28 30.82 31.01 1,134,502 +0.09(+0.29%)
Nov 28, 2011 30.92 31.02 30.66 30.92 1,219,276 +0.72(+2.38%)
Nov 25, 2011 30.09 30.46 30.09 30.20 663,371 +0.12(+0.39%)
Nov 23, 2011 29.97 30.29 29.87 30.08 1,393,184 -0.20(-0.66%)
Nov 22, 2011 30.46 30.59 30.16 30.28 1,760,488 -0.25(-0.81%)
Nov 21, 2011 30.41 30.77 30.35 30.53 1,777,392 -0.34(-1.09%)
Nov 18, 2011 31.14 31.19 30.73 30.87 1,473,066 -0.04(-0.12%)
Nov 17, 2011 31.20 31.46 30.63 30.90 1,845,644 -0.30(-0.96%)
Nov 16, 2011 31.19 31.75 31.08 31.20 1,424,332 -0.43(-1.35%)
Nov 15, 2011 31.46 31.82 31.12 31.63 1,186,629 -0.01(-0.03%)
Nov 14, 2011 32.07 32.19 31.50 31.64 1,228,774 -0.59(-1.84%)
Nov 11, 2011 31.81 32.42 31.81 32.23 1,441,281 +0.84(+2.67%)
Nov 10, 2011 31.32 31.60 31.18 31.39 1,759,495 +0.39(+1.26%)
Nov 09, 2011 31.70 31.87 30.86 31.00 2,095,455 -1.30(-4.03%)
Nov 08, 2011 31.86 32.44 31.57 32.30 1,862,800 +0.57(+1.81%)
Nov 07, 2011 31.81 31.88 31.40 31.73 1,860,629 -0.01(-0.03%)
Nov 04, 2011 31.48 31.86 31.12 31.74 1,210,303 +0.05(+0.14%)
Nov 03, 2011 31.21 31.80 31.02 31.70 1,772,155 +0.80(+2.59%)
Nov 02, 2011 31.20 31.49 30.65 30.89 2,336,808 +0.13(+0.41%)
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.