Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.06 37.20 36.92 37.04 1,469,933 -0.07(-0.19%)
Jan 30, 2012 35.94 37.17 35.67 37.11 2,702,214 +0.79(+2.18%)
Jan 27, 2012 36.87 37.10 35.38 36.32 4,227,942 +0.40(+1.11%)
Jan 26, 2012 36.50 36.50 35.69 35.92 2,132,027 -0.49(-1.35%)
Jan 25, 2012 36.46 36.58 35.80 36.41 1,824,075 -0.11(-0.30%)
Jan 24, 2012 35.99 36.57 35.88 36.52 1,142,706 +0.42(+1.16%)
Jan 23, 2012 35.98 36.24 35.81 36.10 980,680 +0.09(+0.25%)
Jan 20, 2012 35.69 36.15 35.59 36.01 1,655,311 +0.26(+0.73%)
Jan 19, 2012 35.96 36.16 35.73 35.75 1,950,184 -0.16(-0.45%)
Jan 18, 2012 35.87 36.13 35.70 35.91 1,961,741 +0.11(+0.31%)
Jan 17, 2012 35.92 36.23 35.72 35.80 931,567 +0.26(+0.73%)
Jan 13, 2012 35.70 35.85 35.39 35.54 972,182 -0.27(-0.75%)
Jan 12, 2012 35.63 35.91 35.57 35.81 1,020,446 +0.23(+0.65%)
Jan 11, 2012 35.78 36.09 35.58 35.58 1,323,293 -0.14(-0.39%)
Jan 10, 2012 35.42 35.81 35.15 35.72 2,015,635 +0.70(+2.00%)
Jan 09, 2012 34.94 35.24 34.75 35.02 2,610,940 -0.38(-1.07%)
Jan 06, 2012 35.57 35.75 35.30 35.40 2,014,499 -0.34(-0.95%)
Jan 05, 2012 35.70 35.82 35.24 35.74 1,773,978 -0.08(-0.22%)
Jan 04, 2012 35.74 35.87 35.43 35.82 1,606,338 +0.10(+0.28%)
Dec 30, 2011 35.66 36.01 35.62 35.72 882,183 +0.05(+0.14%)
Dec 29, 2011 35.75 35.84 35.57 35.67 855,971 +0.01(+0.03%)
Dec 28, 2011 36.23 36.23 35.61 35.66 892,629 -0.58(-1.60%)
Dec 27, 2011 35.87 36.35 35.71 36.24 1,205,313 +0.39(+1.09%)
Dec 23, 2011 36.03 36.08 35.69 35.85 1,409,145 +0.17(+0.48%)
Dec 21, 2011 35.68 36.17 35.32 35.68 2,550,741 +0.11(+0.31%)
Dec 20, 2011 35.27 35.67 35.17 35.57 2,651,610 +0.77(+2.21%)
Dec 19, 2011 34.85 35.17 34.60 34.80 2,312,413 +0.08(+0.23%)
Dec 16, 2011 34.36 34.99 34.19 34.72 4,489,398 +0.62(+1.82%)
Dec 15, 2011 33.58 34.19 33.20 34.10 3,856,310 +0.86(+2.59%)
Dec 14, 2011 33.31 33.40 32.56 33.24 1,376,675 -0.13(-0.39%)
Dec 13, 2011 33.95 34.24 33.26 33.37 1,279,915 -0.33(-0.98%)
Dec 12, 2011 33.74 33.84 33.24 33.70 1,203,473 -0.24(-0.71%)
Dec 09, 2011 33.46 34.20 33.21 33.94 1,363,537 +0.68(+2.04%)
Dec 08, 2011 33.37 33.63 33.20 33.26 1,442,366 -0.10(-0.30%)
Dec 07, 2011 33.58 33.67 33.09 33.36 968,393 -0.20(-0.60%)
Dec 06, 2011 33.84 33.99 33.40 33.56 982,181 -0.14(-0.42%)
Dec 05, 2011 34.16 34.33 33.62 33.70 1,547,545 +0.28(+0.84%)
Dec 02, 2011 34.00 34.22 33.35 33.42 1,235,373 -0.45(-1.33%)
Dec 01, 2011 33.50 34.00 33.46 33.87 1,895,618 +0.29(+0.86%)
Nov 30, 2011 33.10 33.75 32.73 33.58 2,295,431 +1.22(+3.77%)
Nov 29, 2011 32.47 32.66 32.02 32.36 1,170,883 +0.07(+0.22%)
Nov 28, 2011 32.38 32.54 32.06 32.29 1,131,371 +0.81(+2.57%)
Nov 25, 2011 31.35 31.82 31.35 31.48 487,870 -0.02(-0.06%)
Nov 23, 2011 31.65 31.98 31.22 31.50 1,141,885 -0.44(-1.38%)
Nov 22, 2011 31.78 32.28 31.48 31.94 1,155,012 +0.09(+0.28%)
Nov 21, 2011 31.78 32.02 31.40 31.85 1,511,023 -0.46(-1.42%)
Nov 18, 2011 32.31 32.36 31.71 32.31 1,301,728 +0.07(+0.22%)
Nov 17, 2011 33.15 33.27 31.94 32.24 1,765,512 -0.96(-2.89%)
Nov 16, 2011 33.18 33.49 32.92 33.20 1,574,229 -0.34(-1.01%)
Nov 15, 2011 33.14 33.66 33.04 33.54 1,374,028 +0.43(+1.30%)
Nov 14, 2011 33.20 33.57 32.97 33.11 943,800 -0.12(-0.36%)
Nov 11, 2011 32.84 33.40 32.76 33.23 979,362 +0.77(+2.37%)
Nov 10, 2011 32.49 32.73 31.94 32.46 1,311,504 +0.36(+1.12%)
Nov 09, 2011 33.11 33.33 32.02 32.10 2,755,430 -1.68(-4.97%)
Nov 08, 2011 33.73 34.00 33.43 33.78 2,191,570 +0.44(+1.32%)
Nov 07, 2011 32.99 33.37 32.52 33.34 1,502,594 +0.35(+1.06%)
Nov 04, 2011 32.71 33.05 32.26 32.99 1,034,591 -0.03(-0.09%)
Nov 03, 2011 32.07 33.16 31.88 33.02 2,005,209 +0.94(+2.93%)
Nov 02, 2011 31.92 32.46 31.63 32.08 1,792,894 +0.46(+1.45%)
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.