Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.14 37.38 36.70 36.87 5,958,137 -0.20(-0.55%)
Jan 30, 2012 36.38 37.16 36.12 37.08 5,708,591 +0.48(+1.32%)
Jan 27, 2012 36.33 36.69 36.27 36.59 6,637,009 +0.22(+0.59%)
Jan 26, 2012 36.62 36.68 36.20 36.38 3,483,158 -0.10(-0.27%)
Jan 25, 2012 36.19 36.59 36.14 36.48 4,289,719 +0.22(+0.61%)
Jan 24, 2012 36.09 36.31 35.66 36.26 5,673,441 +0.00(+0.00%)
Jan 23, 2012 36.40 36.45 35.92 36.26 4,750,321 -0.12(-0.34%)
Jan 20, 2012 36.59 36.94 36.33 36.38 6,997,464 +0.01(+0.02%)
Jan 19, 2012 36.51 36.67 36.20 36.37 6,185,392 -0.11(-0.30%)
Jan 18, 2012 36.00 36.68 35.98 36.48 6,478,342 +0.45(+1.24%)
Jan 17, 2012 36.02 36.39 35.87 36.04 5,174,630 +0.38(+1.08%)
Jan 13, 2012 35.33 35.70 35.29 35.65 6,265,754 +0.22(+0.61%)
Jan 12, 2012 35.56 35.84 35.33 35.44 5,919,785 -0.04(-0.10%)
Jan 11, 2012 34.80 35.89 34.80 35.47 10,528,707 +0.66(+1.90%)
Jan 10, 2012 34.87 35.08 34.57 34.81 5,979,614 +0.21(+0.62%)
Jan 09, 2012 34.71 34.75 34.42 34.59 4,565,013 -0.13(-0.38%)
Jan 06, 2012 34.43 34.80 34.35 34.73 4,660,533 +0.25(+0.72%)
Jan 05, 2012 34.17 34.53 33.89 34.48 6,268,507 +0.26(+0.76%)
Jan 04, 2012 33.93 34.53 33.93 34.22 6,210,914 -0.02(-0.07%)
Dec 30, 2011 34.43 34.57 34.24 34.24 2,148,016 -0.33(-0.96%)
Dec 29, 2011 34.30 34.69 34.30 34.57 2,988,019 +0.35(+1.02%)
Dec 28, 2011 34.43 34.47 34.06 34.22 3,111,769 -0.19(-0.54%)
Dec 27, 2011 34.25 34.51 34.11 34.41 3,729,296 +0.16(+0.46%)
Dec 23, 2011 33.97 34.25 33.95 34.25 3,309,793 +0.34(+1.01%)
Dec 21, 2011 33.94 34.06 33.66 33.91 7,299,284 +0.06(+0.19%)
Dec 20, 2011 33.72 34.01 33.60 33.85 6,865,460 +0.42(+1.27%)
Dec 19, 2011 33.49 33.74 33.34 33.42 4,290,713 -0.06(-0.17%)
Dec 16, 2011 33.64 33.74 33.35 33.48 7,514,309 +0.12(+0.35%)
Dec 15, 2011 33.56 33.69 33.17 33.36 5,275,646 +0.08(+0.23%)
Dec 14, 2011 33.77 34.04 33.13 33.29 8,082,435 -0.53(-1.56%)
Dec 13, 2011 34.24 34.33 33.74 33.82 7,173,073 -0.39(-1.15%)
Dec 12, 2011 33.42 34.26 33.21 34.21 8,944,029 +0.58(+1.73%)
Dec 09, 2011 33.72 33.98 33.50 33.63 7,155,663 +0.27(+0.82%)
Dec 08, 2011 33.56 34.21 33.30 33.36 7,969,427 -0.30(-0.90%)
Dec 07, 2011 33.35 33.72 33.10 33.66 8,085,931 +0.39(+1.19%)
Dec 06, 2011 33.10 33.36 32.73 33.27 5,270,032 +0.14(+0.42%)
Dec 05, 2011 32.99 33.21 32.84 33.13 5,649,624 +0.49(+1.49%)
Dec 02, 2011 32.86 33.01 32.55 32.64 5,086,246 -0.02(-0.07%)
Dec 01, 2011 32.55 32.80 32.42 32.66 5,854,693 +0.15(+0.45%)
Nov 30, 2011 32.54 32.78 32.27 32.52 6,600,907 +0.67(+2.10%)
Nov 29, 2011 31.68 31.93 31.65 31.85 4,187,352 +0.20(+0.64%)
Nov 28, 2011 31.24 31.77 31.13 31.65 5,514,042 +1.06(+3.45%)
Nov 25, 2011 30.88 30.95 30.49 30.59 3,781,473 -0.27(-0.87%)
Nov 23, 2011 31.39 31.47 30.83 30.86 4,660,639 -0.77(-2.44%)
Nov 22, 2011 31.12 32.10 30.96 31.63 7,702,225 +0.59(+1.91%)
Nov 21, 2011 30.85 31.18 30.56 31.04 4,171,638 -0.20(-0.65%)
Nov 18, 2011 31.30 31.37 31.00 31.24 5,416,828 +0.04(+0.13%)
Nov 17, 2011 31.48 31.73 30.82 31.20 4,702,807 -0.42(-1.32%)
Nov 16, 2011 31.91 32.16 31.57 31.62 4,457,654 -0.53(-1.66%)
Nov 15, 2011 32.08 32.29 31.80 32.15 3,184,287 +0.07(+0.22%)
Nov 14, 2011 32.23 32.38 32.04 32.08 3,293,835 -0.30(-0.93%)
Nov 11, 2011 32.04 32.47 31.87 32.38 4,204,069 +0.62(+1.95%)
Nov 10, 2011 32.07 32.07 31.50 31.76 5,684,183 -0.04(-0.13%)
Nov 09, 2011 31.58 32.27 31.51 31.80 10,892,689 -0.48(-1.47%)
Nov 08, 2011 31.83 32.37 31.58 32.28 6,897,921 +0.58(+1.83%)
Nov 07, 2011 31.42 31.77 31.19 31.70 6,064,305 +0.38(+1.20%)
Nov 04, 2011 31.35 31.66 30.96 31.32 6,816,806 -0.03(-0.11%)
Nov 03, 2011 31.12 31.40 30.76 31.36 5,352,009 +0.52(+1.67%)
Nov 02, 2011 30.81 30.96 30.50 30.84 5,717,608 +0.31(+1.01%)
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.