Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.76 33.24 32.41 32.96 5,206,750 +1.87(+6.00%)
Nov 29, 2011 31.53 31.77 31.00 31.09 2,222,728 -0.48(-1.50%)
Nov 28, 2011 31.59 31.81 31.19 31.57 2,326,296 +0.97(+3.17%)
Nov 25, 2011 30.76 31.00 30.48 30.60 696,312 -0.40(-1.31%)
Nov 23, 2011 31.11 31.25 30.71 31.00 2,443,858 -0.55(-1.76%)
Nov 22, 2011 31.09 31.69 30.85 31.56 2,373,600 +0.29(+0.93%)
Nov 21, 2011 31.24 31.52 30.84 31.27 1,792,534 -0.66(-2.07%)
Nov 18, 2011 32.42 32.59 31.62 31.93 3,469,498 -0.35(-1.10%)
Nov 17, 2011 32.81 33.09 31.86 32.28 2,695,660 -0.53(-1.62%)
Nov 16, 2011 33.40 33.62 32.60 32.81 3,481,328 -0.91(-2.68%)
Nov 15, 2011 33.59 34.02 32.94 33.72 2,826,556 +0.05(+0.13%)
Nov 14, 2011 33.84 34.15 33.27 33.67 1,777,774 -0.30(-0.90%)
Nov 11, 2011 34.23 34.34 33.53 33.98 3,187,512 +0.07(+0.21%)
Nov 10, 2011 33.27 34.00 32.87 33.91 3,803,896 +0.90(+2.73%)
Nov 09, 2011 34.32 34.33 32.83 33.01 6,435,940 -2.51(-7.07%)
Nov 08, 2011 36.91 36.91 34.55 35.52 9,047,362 -1.77(-4.75%)
Nov 07, 2011 37.75 38.03 36.48 37.29 2,158,160 -0.59(-1.54%)
Nov 04, 2011 37.37 38.12 36.95 37.88 2,484,806 +0.12(+0.30%)
Nov 03, 2011 37.71 37.96 36.67 37.76 2,760,204 +0.56(+1.51%)
Nov 02, 2011 37.38 37.53 36.62 37.20 2,611,236 +0.28(+0.74%)
Nov 01, 2011 36.72 37.50 36.07 36.92 4,239,298 -1.32(-3.45%)
Oct 31, 2011 37.58 38.84 37.58 38.24 3,613,632 +0.08(+0.21%)
Oct 28, 2011 37.89 38.82 37.00 38.16 4,330,522 -0.18(-0.46%)
Oct 27, 2011 37.59 38.85 37.10 38.34 4,400,906 +2.08(+5.74%)
Oct 26, 2011 36.98 37.22 35.58 36.26 2,298,018 -0.20(-0.53%)
Oct 25, 2011 37.10 37.14 35.80 36.45 1,896,448 -0.79(-2.12%)
Oct 24, 2011 36.34 37.40 36.02 37.24 2,029,052 +1.12(+3.11%)
Oct 21, 2011 35.12 36.44 35.09 36.12 2,062,590 +1.41(+4.06%)
Oct 20, 2011 34.74 34.93 33.95 34.71 1,994,858 -0.07(-0.20%)
Oct 19, 2011 35.48 35.68 34.55 34.78 2,024,850 -0.77(-2.18%)
Oct 18, 2011 34.59 35.77 33.47 35.55 5,984,452 +0.98(+2.82%)
Oct 17, 2011 35.42 35.91 34.38 34.58 2,674,630 -0.85(-2.40%)
Oct 14, 2011 35.41 35.70 34.97 35.43 2,199,202 +0.65(+1.85%)
Oct 13, 2011 34.17 34.91 33.38 34.78 2,598,322 +0.37(+1.08%)
Oct 12, 2011 34.99 35.88 34.32 34.41 2,578,888 -0.34(-0.99%)
Oct 11, 2011 33.91 34.93 33.69 34.76 3,067,718 +0.45(+1.30%)
Oct 10, 2011 32.91 34.47 32.78 34.31 3,780,264 +2.12(+6.58%)
Oct 07, 2011 32.41 33.06 31.86 32.20 3,058,702 +0.12(+0.36%)
Oct 06, 2011 31.59 32.41 31.50 32.08 4,241,356 +1.53(+5.03%)
Oct 05, 2011 30.20 30.80 29.64 30.55 4,969,554 +0.48(+1.60%)
Oct 04, 2011 27.62 30.09 27.30 30.07 5,051,862 +2.00(+7.11%)
Oct 03, 2011 29.77 30.32 28.05 28.07 5,235,936 -2.20(-7.25%)
Sep 30, 2011 30.11 30.90 29.64 30.27 3,739,166 -0.50(-1.64%)
Sep 29, 2011 30.62 31.18 29.80 30.77 4,921,796 +0.79(+2.64%)
Sep 28, 2011 31.16 31.34 29.95 29.98 3,861,856 -1.05(-3.40%)
Sep 27, 2011 30.22 32.08 30.21 31.04 5,925,138 +1.46(+4.94%)
Sep 26, 2011 30.01 30.56 28.70 29.57 5,000,394 -0.37(-1.24%)
Sep 23, 2011 29.83 30.29 29.32 29.95 4,724,298 -0.12(-0.40%)
Sep 22, 2011 29.86 30.89 29.48 30.07 5,548,098 -1.60(-5.05%)
Sep 21, 2011 34.16 34.35 31.66 31.66 4,394,112 -2.84(-8.22%)
Sep 20, 2011 34.65 34.91 34.02 34.50 3,697,142 -0.13(-0.39%)
Sep 19, 2011 33.98 34.91 33.64 34.63 2,058,838 -0.08(-0.22%)
Sep 16, 2011 35.02 35.10 34.42 34.71 2,255,362 -0.05(-0.16%)
Sep 15, 2011 34.44 35.12 34.15 34.77 2,112,932 +0.88(+2.60%)
Sep 14, 2011 33.59 34.45 32.76 33.88 2,407,088 +0.72(+2.17%)
Sep 13, 2011 33.15 33.77 32.78 33.16 2,571,810 +0.12(+0.35%)
Sep 12, 2011 32.35 33.31 32.05 33.05 2,575,430 +0.14(+0.43%)
Sep 09, 2011 33.50 33.66 32.31 32.91 3,174,732 -1.06(-3.12%)
Sep 08, 2011 34.48 34.87 33.69 33.97 2,108,032 -0.97(-2.78%)
Sep 07, 2011 34.38 35.09 34.10 34.94 2,137,214 +1.19(+3.53%)
Sep 06, 2011 32.83 33.94 32.36 33.75 2,495,650 -0.28(-0.84%)
Sep 02, 2011 34.80 34.92 33.31 34.03 2,673,950 -1.68(-4.70%)
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.