Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.04 31.25 30.61 30.91 4,070,140 +0.64(+2.12%)
Nov 29, 2011 30.50 30.57 30.08 30.27 3,364,120 -0.05(-0.16%)
Nov 28, 2011 30.67 30.86 30.15 30.32 2,007,326 +0.38(+1.28%)
Nov 25, 2011 30.27 30.38 29.74 29.94 1,582,976 -0.32(-1.07%)
Nov 23, 2011 30.26 30.51 30.01 30.26 1,695,204 -0.22(-0.71%)
Nov 22, 2011 30.43 30.92 30.25 30.48 3,060,483 -0.07(-0.25%)
Nov 21, 2011 30.70 30.78 30.17 30.55 2,724,067 -0.47(-1.50%)
Nov 18, 2011 31.43 31.48 30.99 31.02 2,380,896 -0.20(-0.64%)
Nov 17, 2011 31.64 31.77 31.08 31.22 2,358,711 -0.36(-1.13%)
Nov 16, 2011 32.40 32.40 31.55 31.57 2,160,312 -1.05(-3.23%)
Nov 15, 2011 32.33 32.72 32.09 32.63 2,355,778 +0.13(+0.41%)
Nov 14, 2011 32.72 32.93 32.48 32.49 1,855,489 -0.40(-1.21%)
Nov 11, 2011 32.50 33.22 32.49 32.89 2,261,284 +0.78(+2.43%)
Nov 10, 2011 32.06 32.26 31.58 32.11 2,285,547 +0.41(+1.31%)
Nov 09, 2011 31.95 32.31 31.49 31.70 3,982,532 -1.12(-3.41%)
Nov 08, 2011 33.00 33.00 32.41 32.82 1,741,814 -0.12(-0.35%)
Nov 07, 2011 32.63 32.94 32.29 32.93 1,820,290 +0.41(+1.27%)
Nov 04, 2011 32.89 33.00 32.30 32.52 3,222,819 -0.58(-1.75%)
Nov 03, 2011 33.34 33.56 32.96 33.10 3,839,038 +0.04(+0.13%)
Nov 02, 2011 33.59 33.75 32.85 33.06 2,378,929 -0.14(-0.42%)
Nov 01, 2011 32.76 33.74 31.85 33.20 3,332,695 -0.63(-1.86%)
Oct 31, 2011 34.68 34.79 33.76 33.83 3,583,966 -1.06(-3.04%)
Oct 28, 2011 35.09 35.09 34.25 34.89 2,279,735 +0.08(+0.24%)
Oct 27, 2011 33.95 34.95 33.95 34.81 3,641,725 +0.90(+2.64%)
Oct 26, 2011 33.39 34.09 33.39 33.91 4,556,541 +1.08(+3.28%)
Oct 25, 2011 33.38 33.71 32.79 32.83 2,288,947 -0.87(-2.58%)
Oct 24, 2011 33.03 33.71 32.93 33.71 2,092,082 +0.78(+2.37%)
Oct 21, 2011 32.48 32.93 32.38 32.93 1,963,144 +0.80(+2.48%)
Oct 20, 2011 31.83 32.18 31.53 32.13 3,068,123 +0.46(+1.47%)
Oct 19, 2011 31.85 32.18 31.53 31.67 2,065,718 -0.14(-0.44%)
Oct 18, 2011 31.35 32.08 31.01 31.81 1,995,006 +0.39(+1.24%)
Oct 17, 2011 31.43 31.72 31.36 31.42 1,458,582 -0.24(-0.76%)
Oct 14, 2011 31.75 31.90 31.49 31.66 1,839,354 +0.20(+0.63%)
Oct 13, 2011 31.12 31.49 30.98 31.46 2,598,905 +0.27(+0.85%)
Oct 12, 2011 30.87 31.43 30.60 31.19 4,028,289 +0.51(+1.65%)
Oct 11, 2011 30.46 30.79 30.39 30.69 1,548,161 -0.06(-0.19%)
Oct 10, 2011 30.11 30.84 30.08 30.75 2,305,123 +1.08(+3.63%)
Oct 07, 2011 30.02 30.20 29.29 29.67 4,236,614 -0.27(-0.89%)
Oct 06, 2011 29.43 29.93 29.43 29.93 6,802,967 -0.23(-0.77%)
Oct 05, 2011 29.78 30.60 29.69 30.16 5,076,134 +0.38(+1.28%)
Oct 04, 2011 29.23 30.07 28.84 29.78 6,240,202 +0.15(+0.50%)
Oct 03, 2011 30.76 31.17 29.62 29.63 6,491,013 -1.27(-4.11%)
Sep 30, 2011 31.07 31.75 30.80 30.90 3,958,837 -0.37(-1.19%)
Sep 29, 2011 32.45 32.77 30.99 31.28 4,297,236 -0.73(-2.28%)
Sep 28, 2011 32.52 32.63 31.98 32.01 2,701,205 -0.46(-1.43%)
Sep 27, 2011 33.08 33.19 32.35 32.47 3,327,372 +0.21(+0.64%)
Sep 26, 2011 31.47 32.30 30.91 32.26 3,667,967 +0.95(+3.05%)
Sep 23, 2011 31.23 31.63 31.01 31.31 2,850,944 -0.20(-0.63%)
Sep 22, 2011 30.92 31.68 30.84 31.51 4,598,578 -0.31(-0.96%)
Sep 21, 2011 32.97 33.12 31.80 31.81 2,207,725 -1.09(-3.33%)
Sep 20, 2011 32.92 33.47 32.61 32.91 2,575,174 +0.23(+0.71%)
Sep 19, 2011 32.13 32.82 32.12 32.68 2,960,199 +0.08(+0.25%)
Sep 16, 2011 32.15 33.11 32.15 32.59 5,331,782 +0.61(+1.89%)
Sep 15, 2011 32.82 32.86 31.18 31.99 5,133,224 -0.49(-1.51%)
Sep 14, 2011 32.09 32.82 31.55 32.48 2,394,650 +0.54(+1.69%)
Sep 13, 2011 31.57 32.04 31.41 31.94 2,363,461 +0.36(+1.16%)
Sep 12, 2011 31.27 31.65 30.96 31.57 3,265,974 -0.27(-0.83%)
Sep 09, 2011 32.64 32.64 31.72 31.84 3,348,335 -1.11(-3.37%)
Sep 08, 2011 33.07 33.42 32.81 32.95 2,464,306 -0.19(-0.58%)
Sep 07, 2011 32.66 33.17 32.38 33.14 1,826,608 +0.75(+2.30%)
Sep 06, 2011 31.40 32.41 31.05 32.40 3,646,248 +0.22(+0.67%)
Sep 02, 2011 32.20 32.83 32.13 32.18 2,397,386 -0.56(-1.70%)
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.