Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.71 32.78 31.70 32.71 5,756,387 +1.76(+5.69%)
Nov 29, 2011 30.82 31.37 30.67 30.95 3,754,739 +0.21(+0.68%)
Nov 28, 2011 30.52 30.96 30.44 30.74 2,993,134 +0.67(+2.23%)
Nov 25, 2011 30.13 30.47 30.00 30.07 1,414,958 -0.24(-0.79%)
Nov 23, 2011 30.82 30.89 30.31 30.31 2,481,191 -0.78(-2.51%)
Nov 22, 2011 31.14 31.37 30.66 31.09 3,499,710 -0.14(-0.45%)
Nov 21, 2011 31.14 31.39 30.79 31.23 3,332,995 -0.24(-0.76%)
Nov 18, 2011 31.79 32.09 31.45 31.47 3,447,755 -0.29(-0.91%)
Nov 17, 2011 32.49 32.62 31.47 31.76 5,669,175 -0.93(-2.84%)
Nov 16, 2011 32.71 33.51 32.63 32.69 4,025,996 -0.28(-0.85%)
Nov 15, 2011 32.49 33.23 32.34 32.97 3,002,766 +0.46(+1.41%)
Nov 14, 2011 32.85 33.07 32.30 32.51 2,901,876 -0.34(-1.04%)
Nov 11, 2011 32.18 33.13 32.16 32.85 3,487,547 +0.87(+2.72%)
Nov 10, 2011 32.44 32.44 31.62 31.98 3,939,282 +0.03(+0.09%)
Nov 09, 2011 32.70 32.82 31.85 31.95 6,005,324 -1.36(-4.08%)
Nov 08, 2011 33.17 33.64 32.81 33.31 3,509,411 +0.34(+1.03%)
Nov 07, 2011 32.65 33.03 32.38 32.97 4,079,048 +0.12(+0.37%)
Nov 04, 2011 32.23 32.90 32.06 32.85 6,006,851 +0.43(+1.33%)
Nov 03, 2011 32.02 32.50 31.65 32.42 8,034,840 +0.61(+1.92%)
Nov 02, 2011 33.44 33.44 31.62 31.81 9,214,621 -0.71(-2.18%)
Nov 01, 2011 32.74 33.22 32.48 32.52 8,030,494 -0.94(-2.81%)
Oct 31, 2011 33.07 33.93 32.98 33.46 6,881,573 +0.27(+0.81%)
Oct 28, 2011 33.17 33.60 32.81 33.19 3,047,516 -0.06(-0.18%)
Oct 27, 2011 32.54 33.44 32.41 33.25 5,924,705 +1.43(+4.49%)
Oct 26, 2011 31.72 32.23 31.33 31.82 5,353,797 +0.26(+0.82%)
Oct 25, 2011 31.42 31.97 31.29 31.56 5,914,141 +0.07(+0.22%)
Oct 24, 2011 30.93 31.94 30.77 31.49 5,147,687 +1.27(+4.20%)
Oct 21, 2011 30.02 30.82 30.01 30.22 5,355,188 +0.62(+2.09%)
Oct 20, 2011 30.18 30.97 29.22 29.60 7,496,409 +0.00(+0.00%)
Oct 19, 2011 30.55 30.55 29.51 29.60 6,582,411 -1.21(-3.93%)
Oct 18, 2011 30.06 30.96 29.78 30.81 4,037,286 +0.54(+1.78%)
Oct 17, 2011 30.56 30.68 30.02 30.27 5,473,421 -0.32(-1.05%)
Oct 14, 2011 30.39 30.59 29.81 30.59 4,737,173 +0.55(+1.83%)
Oct 13, 2011 29.32 30.25 29.15 30.04 4,199,629 +0.56(+1.90%)
Oct 12, 2011 29.73 29.89 29.41 29.48 4,760,463 +0.06(+0.20%)
Oct 11, 2011 29.46 29.75 29.27 29.42 3,201,254 -0.14(-0.47%)
Oct 10, 2011 29.05 29.79 28.97 29.56 2,977,676 +0.78(+2.71%)
Oct 07, 2011 28.79 29.16 28.30 28.78 4,831,027 +0.09(+0.31%)
Oct 06, 2011 28.44 28.71 27.91 28.69 4,202,475 +0.41(+1.45%)
Oct 05, 2011 28.01 28.63 27.56 28.28 5,425,807 +0.23(+0.82%)
Oct 04, 2011 26.66 28.21 26.55 28.05 7,198,408 +0.99(+3.66%)
Oct 03, 2011 27.22 27.80 26.77 27.06 4,626,652 -0.38(-1.38%)
Sep 30, 2011 28.06 28.31 27.44 27.44 4,299,852 -0.92(-3.24%)
Sep 29, 2011 28.93 29.13 27.86 28.36 4,797,914 -0.17(-0.60%)
Sep 28, 2011 29.36 29.45 28.49 28.53 4,241,774 -0.69(-2.36%)
Sep 27, 2011 29.18 29.78 28.91 29.22 3,738,552 +0.38(+1.32%)
Sep 26, 2011 29.10 29.17 28.09 28.84 5,277,277 -0.08(-0.28%)
Sep 23, 2011 28.18 29.17 27.83 28.92 4,666,119 +0.64(+2.26%)
Sep 22, 2011 28.58 28.78 27.64 28.28 8,091,960 -0.96(-3.28%)
Sep 21, 2011 30.00 30.27 29.22 29.24 7,116,231 -0.79(-2.61%)
Sep 20, 2011 31.12 31.43 29.96 30.02 9,521,286 -1.43(-4.53%)
Sep 19, 2011 31.27 31.68 31.11 31.45 3,129,962 -0.29(-0.91%)
Sep 16, 2011 31.79 32.22 31.59 31.74 3,854,242 +0.07(+0.22%)
Sep 15, 2011 31.86 31.89 30.97 31.67 4,721,016 +0.12(+0.38%)
Sep 14, 2011 31.32 31.99 30.93 31.55 4,921,712 +0.47(+1.51%)
Sep 13, 2011 30.78 31.27 30.64 31.08 4,713,065 +0.30(+0.99%)
Sep 12, 2011 29.76 30.82 29.74 30.77 4,947,823 +0.76(+2.55%)
Sep 09, 2011 30.25 30.76 29.76 30.01 5,186,741 -0.54(-1.77%)
Sep 08, 2011 30.34 31.15 30.16 30.55 3,148,291 +0.10(+0.33%)
Sep 07, 2011 30.57 30.89 30.06 30.45 5,455,355 +0.08(+0.26%)
Sep 06, 2011 29.17 30.40 29.12 30.37 5,756,034 +0.57(+1.91%)
Sep 02, 2011 30.10 30.44 29.57 29.80 6,439,856 -1.03(-3.34%)
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.