Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.50 38.58 38.09 38.46 3,641,796 +0.16(+0.43%)
Jan 30, 2012 38.48 38.50 38.10 38.30 2,443,288 -0.50(-1.29%)
Jan 27, 2012 38.82 38.94 38.41 38.80 2,680,903 -0.11(-0.27%)
Jan 26, 2012 38.46 38.90 38.20 38.90 3,935,306 +0.70(+1.83%)
Jan 25, 2012 37.72 38.26 37.35 38.21 4,004,796 +0.35(+0.92%)
Jan 24, 2012 37.33 37.86 37.27 37.86 3,318,538 +0.30(+0.81%)
Jan 23, 2012 37.26 37.60 37.14 37.55 3,021,574 +0.34(+0.90%)
Jan 20, 2012 36.94 37.22 36.70 37.22 4,498,898 +0.26(+0.71%)
Jan 19, 2012 36.89 37.07 36.65 36.95 3,637,490 +0.22(+0.59%)
Jan 18, 2012 36.54 36.89 36.42 36.73 2,862,499 +0.13(+0.34%)
Jan 17, 2012 36.42 36.83 36.38 36.61 3,375,347 +0.36(+1.00%)
Jan 13, 2012 35.61 36.35 35.61 36.25 6,819,036 +0.36(+1.01%)
Jan 12, 2012 36.17 36.23 35.59 35.88 3,248,221 -0.17(-0.48%)
Jan 11, 2012 35.84 36.11 35.67 36.06 3,170,816 +0.18(+0.50%)
Jan 10, 2012 35.80 35.96 35.56 35.88 3,885,677 +0.47(+1.32%)
Jan 09, 2012 35.50 35.58 35.25 35.41 1,686,724 -0.01(-0.04%)
Jan 06, 2012 35.59 35.70 35.32 35.42 3,282,420 -0.16(-0.44%)
Jan 05, 2012 35.43 35.62 35.12 35.58 3,117,410 +0.09(+0.26%)
Jan 04, 2012 35.36 35.62 35.27 35.49 12,445,899 -0.88(-2.41%)
Dec 30, 2011 36.71 36.72 36.37 36.37 1,587,620 -0.11(-0.31%)
Dec 29, 2011 36.26 36.65 36.20 36.48 1,736,971 +0.22(+0.60%)
Dec 28, 2011 36.57 36.62 36.16 36.26 1,762,088 -0.26(-0.72%)
Dec 27, 2011 36.26 36.64 36.04 36.52 1,374,455 +0.28(+0.78%)
Dec 23, 2011 36.18 36.28 35.89 36.24 1,314,395 +0.73(+2.04%)
Dec 21, 2011 35.47 35.62 35.15 35.51 1,720,997 +0.13(+0.35%)
Dec 20, 2011 35.01 35.65 34.85 35.39 2,736,854 +0.98(+2.86%)
Dec 19, 2011 35.03 35.07 34.36 34.41 2,717,260 -0.49(-1.40%)
Dec 16, 2011 35.16 35.52 34.72 34.89 3,612,513 +0.03(+0.09%)
Dec 15, 2011 34.52 35.01 34.31 34.86 2,401,155 +0.77(+2.26%)
Dec 14, 2011 33.44 34.31 33.40 34.09 3,143,041 +0.51(+1.53%)
Dec 13, 2011 34.00 34.33 33.34 33.57 2,698,072 -0.35(-1.02%)
Dec 12, 2011 34.35 34.43 33.72 33.92 2,725,598 -0.91(-2.62%)
Dec 09, 2011 34.24 34.98 34.21 34.83 2,463,388 +0.67(+1.97%)
Dec 08, 2011 34.52 34.61 34.05 34.16 3,207,785 -0.52(-1.49%)
Dec 07, 2011 34.12 34.81 33.88 34.68 2,808,082 +0.46(+1.33%)
Dec 06, 2011 33.71 34.46 33.61 34.22 2,543,422 +0.55(+1.63%)
Dec 05, 2011 33.88 33.90 33.41 33.67 2,424,332 +0.25(+0.74%)
Dec 02, 2011 33.91 34.06 33.36 33.43 3,408,000 -0.29(-0.87%)
Dec 01, 2011 34.30 34.31 33.57 33.72 2,229,250 -0.70(-2.03%)
Nov 30, 2011 33.81 34.50 33.42 34.42 4,975,004 +1.59(+4.83%)
Nov 29, 2011 33.09 33.10 32.62 32.83 1,720,409 -0.07(-0.22%)
Nov 28, 2011 33.26 33.28 32.58 32.90 3,091,340 +0.57(+1.76%)
Nov 25, 2011 32.14 32.97 32.09 32.34 1,064,545 +0.24(+0.75%)
Nov 23, 2011 32.84 32.84 31.96 32.09 3,187,555 -0.93(-2.82%)
Nov 22, 2011 33.07 33.41 32.66 33.03 2,578,778 -0.12(-0.37%)
Nov 21, 2011 33.43 33.76 32.94 33.15 2,429,550 -1.04(-3.03%)
Nov 18, 2011 33.81 34.21 33.56 34.19 3,374,638 +0.62(+1.85%)
Nov 17, 2011 34.29 34.40 33.42 33.57 2,601,938 -0.86(-2.50%)
Nov 16, 2011 34.43 35.09 34.27 34.43 1,909,108 -0.29(-0.83%)
Nov 15, 2011 34.25 34.88 34.06 34.72 1,608,394 +0.31(+0.89%)
Nov 14, 2011 35.17 35.21 34.27 34.41 2,112,621 -0.98(-2.78%)
Nov 11, 2011 34.91 35.44 34.58 35.40 2,231,114 +1.00(+2.92%)
Nov 10, 2011 34.66 34.76 33.95 34.39 2,395,267 +0.24(+0.71%)
Nov 09, 2011 34.95 35.21 34.09 34.15 3,688,250 -1.60(-4.47%)
Nov 08, 2011 35.61 35.83 34.94 35.75 3,071,089 +0.38(+1.09%)
Nov 07, 2011 35.51 35.96 35.02 35.36 2,199,473 -0.06(-0.17%)
Nov 04, 2011 35.18 35.79 34.74 35.42 2,889,009 -0.45(-1.25%)
Nov 03, 2011 35.94 36.16 35.05 35.87 4,343,690 +0.44(+1.23%)
Nov 02, 2011 35.64 35.67 34.80 35.43 3,758,070 +0.48(+1.36%)
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.