Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.00 35.25 34.83 35.25 21,600 +2.29(+6.95%)
Nov 29, 2011 32.57 33.10 32.57 32.96 26,282 +0.04(+0.12%)
Nov 28, 2011 33.15 33.38 32.87 32.92 25,786 +0.91(+2.84%)
Nov 25, 2011 31.90 32.30 31.84 32.01 37,525 -0.48(-1.48%)
Nov 23, 2011 32.69 32.69 32.12 32.49 22,853 -0.81(-2.43%)
Nov 22, 2011 33.16 33.40 32.94 33.30 16,609 +0.28(+0.85%)
Nov 21, 2011 33.12 33.28 32.57 33.02 17,662 -0.93(-2.74%)
Nov 18, 2011 34.15 34.26 33.79 33.95 21,583 -0.02(-0.06%)
Nov 17, 2011 34.29 34.68 33.68 33.97 13,517 -0.63(-1.82%)
Nov 16, 2011 34.29 34.87 33.81 34.60 14,978 -0.72(-2.04%)
Nov 15, 2011 35.63 35.82 35.01 35.32 16,925 -0.28(-0.79%)
Nov 14, 2011 35.80 36.09 35.36 35.60 13,969 +0.03(+0.08%)
Nov 11, 2011 35.32 35.95 35.17 35.57 25,228 +1.48(+4.34%)
Nov 10, 2011 33.97 34.29 33.46 34.09 9,002 +0.46(+1.37%)
Nov 09, 2011 33.80 34.35 33.41 33.63 20,583 -2.17(-6.06%)
Nov 08, 2011 35.73 35.80 34.95 35.80 8,199 +1.12(+3.23%)
Nov 07, 2011 34.79 35.03 34.10 34.68 19,051 -0.37(-1.06%)
Nov 04, 2011 34.90 35.18 34.43 35.05 23,518 -0.62(-1.74%)
Nov 03, 2011 35.06 35.90 34.00 35.67 12,162 +0.56(+1.59%)
Nov 02, 2011 34.99 35.75 34.99 35.11 26,540 +1.10(+3.23%)
Nov 01, 2011 33.40 34.62 33.40 34.01 28,297 -1.22(-3.46%)
Oct 31, 2011 36.28 36.28 35.23 35.23 27,669 -1.83(-4.94%)
Oct 28, 2011 37.04 37.53 36.83 37.06 11,305 +0.34(+0.93%)
Oct 27, 2011 36.28 37.19 36.01 36.72 23,987 +2.16(+6.25%)
Oct 26, 2011 35.03 35.03 33.90 34.56 21,619 -0.47(-1.34%)
Oct 25, 2011 35.60 35.81 35.02 35.03 47,094 -0.83(-2.31%)
Oct 24, 2011 35.68 36.02 35.57 35.86 13,696 +0.24(+0.67%)
Oct 21, 2011 35.21 35.90 35.21 35.62 12,353 +1.27(+3.70%)
Oct 20, 2011 34.20 34.43 33.60 34.35 6,166 +0.67(+1.99%)
Oct 19, 2011 34.25 34.55 33.60 33.68 13,685 -0.50(-1.46%)
Oct 18, 2011 33.63 34.40 33.30 34.18 18,959 +0.55(+1.64%)
Oct 17, 2011 34.01 34.01 33.30 33.63 22,802 -0.86(-2.49%)
Oct 14, 2011 34.59 34.76 34.30 34.49 71,156 -0.13(-0.38%)
Oct 13, 2011 34.30 34.79 34.02 34.62 33,155 +0.01(+0.03%)
Oct 12, 2011 34.75 34.96 34.50 34.61 12,502 +0.66(+1.94%)
Oct 11, 2011 33.40 34.00 33.40 33.95 14,302 +0.27(+0.80%)
Oct 10, 2011 33.36 33.85 33.22 33.68 9,735 +2.00(+6.31%)
Oct 07, 2011 31.71 32.04 31.53 31.68 17,147 +0.51(+1.64%)
Oct 06, 2011 30.16 31.30 30.14 31.17 24,319 +0.66(+2.16%)
Oct 05, 2011 30.09 30.61 29.85 30.51 23,079 +0.91(+3.07%)
Oct 04, 2011 28.66 29.60 28.38 29.60 66,941 +0.75(+2.60%)
Oct 03, 2011 29.55 30.18 28.85 28.85 59,480 -1.54(-5.07%)
Sep 30, 2011 30.46 30.85 30.22 30.39 22,057 -0.71(-2.28%)
Sep 29, 2011 32.02 32.34 31.10 31.10 56,168 -1.19(-3.69%)
Sep 28, 2011 33.22 33.27 32.29 32.29 34,914 -0.95(-2.86%)
Sep 27, 2011 33.42 33.84 33.17 33.24 28,589 +1.10(+3.42%)
Sep 26, 2011 31.71 32.14 31.49 32.14 24,290 +0.07(+0.22%)
Sep 23, 2011 31.45 32.25 31.45 32.07 49,077 +0.93(+2.99%)
Sep 22, 2011 31.10 31.43 30.64 31.14 30,697 -1.86(-5.64%)
Sep 21, 2011 33.82 34.13 33.00 33.00 16,500 -1.05(-3.08%)
Sep 20, 2011 33.92 34.30 33.65 34.05 11,654 +0.86(+2.59%)
Sep 19, 2011 32.49 33.19 32.46 33.19 11,679 -1.01(-2.95%)
Sep 16, 2011 34.08 34.20 33.40 34.20 7,232 -0.30(-0.87%)
Sep 15, 2011 34.06 34.50 33.89 34.50 24,962 +0.43(+1.26%)
Sep 14, 2011 33.14 34.20 32.77 34.07 22,712 +1.74(+5.38%)
Sep 13, 2011 32.09 32.40 31.79 32.33 22,552 +1.13(+3.62%)
Sep 12, 2011 30.80 31.20 30.62 31.20 21,308 +0.05(+0.16%)
Sep 09, 2011 31.45 31.68 30.87 31.15 37,274 -1.22(-3.77%)
Sep 08, 2011 32.60 33.18 32.32 32.37 111,225 -1.01(-3.03%)
Sep 07, 2011 32.94 33.44 32.91 33.38 46,015 +1.94(+6.17%)
Sep 06, 2011 31.31 31.64 30.85 31.44 63,800 -1.56(-4.73%)
Sep 02, 2011 32.97 33.24 32.71 33.00 9,779 -0.96(-2.83%)
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.