Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.18 33.48 32.90 33.19 11,384,074 +0.34(+1.02%)
Jan 30, 2012 32.39 32.90 32.32 32.86 8,825,780 +0.30(+0.91%)
Jan 27, 2012 32.46 32.83 32.27 32.56 7,757,544 +0.09(+0.28%)
Jan 26, 2012 32.58 33.14 32.42 32.47 9,879,051 -0.09(-0.27%)
Jan 25, 2012 31.94 32.66 31.83 32.56 9,633,349 +0.57(+1.78%)
Jan 24, 2012 31.60 32.17 31.49 31.99 7,315,958 +0.34(+1.07%)
Jan 23, 2012 31.74 32.11 31.39 31.65 11,078,354 -0.15(-0.47%)
Jan 20, 2012 32.67 32.67 31.51 31.80 20,310,158 -1.14(-3.47%)
Jan 19, 2012 33.19 33.23 32.72 32.95 9,483,804 +0.05(+0.15%)
Jan 18, 2012 32.30 33.10 32.27 32.90 13,324,930 +0.60(+1.85%)
Jan 17, 2012 31.84 32.39 31.79 32.30 11,908,546 +0.64(+2.03%)
Jan 13, 2012 31.89 32.30 31.49 31.66 13,437,541 -0.39(-1.23%)
Jan 12, 2012 31.88 32.19 31.70 32.05 14,205,381 +0.17(+0.54%)
Jan 11, 2012 31.74 32.26 31.65 31.88 15,372,528 -0.69(-2.11%)
Jan 10, 2012 32.56 32.79 32.23 32.57 10,981,179 +0.28(+0.87%)
Jan 09, 2012 32.20 32.47 31.94 32.28 12,302,412 +0.27(+0.85%)
Jan 06, 2012 32.99 33.05 31.91 32.01 22,373,318 -0.89(-2.69%)
Jan 05, 2012 33.03 33.20 32.73 32.90 15,796,707 -0.34(-1.04%)
Jan 04, 2012 34.06 34.22 32.90 33.24 24,476,406 -1.55(-4.44%)
Dec 30, 2011 35.30 35.30 34.79 34.79 5,600,219 -0.51(-1.44%)
Dec 29, 2011 34.90 35.31 34.87 35.30 5,194,593 +0.42(+1.20%)
Dec 28, 2011 35.17 35.17 34.66 34.88 5,553,497 -0.09(-0.26%)
Dec 27, 2011 35.35 35.58 34.91 34.97 4,758,629 -0.32(-0.90%)
Dec 23, 2011 34.84 35.29 34.69 35.29 4,987,493 +0.37(+1.06%)
Dec 21, 2011 34.82 34.95 34.22 34.92 8,493,387 +0.03(+0.07%)
Dec 20, 2011 33.90 34.92 33.60 34.89 14,112,349 +1.42(+4.23%)
Dec 19, 2011 33.85 34.34 33.41 33.48 11,722,259 -0.32(-0.94%)
Dec 16, 2011 33.61 34.15 33.43 33.80 9,000,120 +0.28(+0.82%)
Dec 15, 2011 34.34 34.34 33.50 33.52 8,208,574 -0.18(-0.53%)
Dec 14, 2011 34.16 34.26 33.59 33.70 11,143,632 -0.73(-2.12%)
Dec 13, 2011 34.96 34.99 34.18 34.43 7,507,569 -0.22(-0.63%)
Dec 12, 2011 34.90 35.02 34.44 34.65 6,455,804 -0.57(-1.63%)
Dec 09, 2011 34.85 35.40 34.51 35.22 9,006,668 +0.76(+2.20%)
Dec 08, 2011 34.84 35.28 34.42 34.46 9,155,065 -0.47(-1.35%)
Dec 07, 2011 34.64 34.99 34.19 34.93 8,501,232 +0.28(+0.82%)
Dec 06, 2011 34.72 34.99 34.54 34.65 9,517,494 -0.14(-0.41%)
Dec 05, 2011 35.74 35.77 34.53 34.79 11,759,037 -0.52(-1.46%)
Dec 02, 2011 35.81 35.93 35.31 35.31 9,986,496 -0.24(-0.68%)
Dec 01, 2011 34.75 35.64 34.75 35.55 13,020,806 +0.60(+1.71%)
Nov 30, 2011 34.34 34.97 34.16 34.95 13,664,994 +1.57(+4.72%)
Nov 29, 2011 33.60 33.73 33.13 33.38 7,718,966 -0.15(-0.44%)
Nov 28, 2011 33.21 33.59 33.11 33.52 11,678,034 +1.22(+3.77%)
Nov 25, 2011 32.22 32.81 32.19 32.31 4,220,637 -0.08(-0.24%)
Nov 23, 2011 32.97 33.10 32.34 32.39 10,019,426 -0.70(-2.12%)
Nov 22, 2011 32.85 33.44 32.85 33.09 8,257,911 +0.26(+0.78%)
Nov 21, 2011 33.13 33.30 32.55 32.83 15,084,086 -0.80(-2.39%)
Nov 18, 2011 33.74 33.78 33.22 33.63 11,345,588 +0.10(+0.29%)
Nov 17, 2011 33.77 34.23 33.28 33.54 12,240,737 -0.15(-0.45%)
Nov 16, 2011 34.39 34.51 33.69 33.69 10,451,189 -0.96(-2.78%)
Nov 15, 2011 34.29 34.86 34.25 34.65 9,523,688 +0.38(+1.11%)
Nov 14, 2011 34.18 34.83 34.16 34.27 7,437,154 -0.27(-0.78%)
Nov 11, 2011 33.83 34.56 33.83 34.54 11,024,383 +0.94(+2.79%)
Nov 10, 2011 33.80 33.85 33.16 33.60 7,261,742 +0.25(+0.75%)
Nov 09, 2011 33.75 34.20 33.36 33.36 11,914,924 -0.99(-2.89%)
Nov 08, 2011 34.35 34.43 33.88 34.35 9,808,555 +0.20(+0.59%)
Nov 07, 2011 33.78 34.15 33.48 34.15 11,037,296 +0.54(+1.62%)
Nov 04, 2011 34.05 34.43 33.51 33.60 13,312,081 -0.61(-1.77%)
Nov 03, 2011 33.16 34.34 33.13 34.21 15,550,494 +0.83(+2.50%)
Nov 02, 2011 33.69 34.04 32.79 33.38 32,958,230 +2.18(+6.99%)
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.