Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.58 33.62 33.20 33.39 409,458 -0.17(-0.51%)
Jan 30, 2012 33.34 33.56 33.32 33.56 177,982 +0.22(+0.66%)
Jan 27, 2012 33.46 33.57 33.28 33.34 298,536 -0.10(-0.30%)
Jan 26, 2012 33.43 33.64 33.29 33.44 277,394 +0.08(+0.24%)
Jan 25, 2012 33.44 33.52 33.01 33.36 889,670 -0.09(-0.27%)
Jan 24, 2012 33.29 33.48 33.27 33.45 225,756 +0.27(+0.81%)
Jan 23, 2012 33.34 33.37 33.11 33.18 237,131 -0.10(-0.30%)
Jan 20, 2012 33.20 33.33 33.00 33.28 260,774 +0.07(+0.21%)
Jan 19, 2012 33.49 33.57 33.07 33.21 500,835 -0.19(-0.57%)
Jan 18, 2012 33.11 33.67 33.11 33.40 688,705 +0.23(+0.69%)
Jan 17, 2012 33.20 33.24 32.85 33.17 541,151 +0.12(+0.36%)
Jan 16, 2012 32.70 33.05 32.67 33.05 102,649 +0.26(+0.79%)
Jan 13, 2012 32.89 32.97 32.68 32.79 245,631 -0.10(-0.30%)
Jan 12, 2012 32.93 33.14 32.80 32.89 347,106 +0.10(+0.30%)
Jan 11, 2012 33.16 33.40 32.73 32.79 326,178 -0.25(-0.76%)
Jan 10, 2012 33.31 33.40 32.89 33.04 297,948 -0.20(-0.60%)
Jan 09, 2012 32.97 33.33 32.76 33.24 310,124 +0.27(+0.82%)
Jan 06, 2012 32.91 33.04 32.79 32.97 245,090 +0.14(+0.43%)
Jan 05, 2012 33.22 33.22 32.66 32.83 585,867 -0.39(-1.17%)
Jan 04, 2012 33.28 33.35 33.11 33.22 233,697 -0.15(-0.45%)
Dec 30, 2011 32.95 33.39 32.94 33.37 214,679 +0.42(+1.27%)
Dec 29, 2011 32.89 32.99 32.61 32.95 101,823 +0.11(+0.33%)
Dec 28, 2011 33.25 33.27 32.68 32.84 181,994 -0.21(-0.64%)
Dec 23, 2011 32.70 33.05 33.05 33.05 188,132 +0.56(+1.72%)
Dec 21, 2011 32.17 32.55 32.16 32.49 330,812 +0.22(+0.68%)
Dec 20, 2011 32.15 32.47 32.15 32.27 542,721 +0.20(+0.62%)
Dec 19, 2011 32.36 32.38 32.00 32.07 627,180 +0.02(+0.06%)
Dec 16, 2011 32.11 32.59 32.05 32.05 1,215,012 -0.18(-0.56%)
Dec 15, 2011 32.46 32.46 32.03 32.23 409,430 +0.05(+0.16%)
Dec 14, 2011 32.32 32.56 32.03 32.18 407,632 -0.23(-0.71%)
Dec 13, 2011 32.55 32.64 32.14 32.41 348,485 -0.18(-0.55%)
Dec 12, 2011 32.40 32.62 32.17 32.59 1,054,361 +0.01(+0.03%)
Dec 09, 2011 32.59 32.74 32.19 32.58 452,403 +0.08(+0.25%)
Dec 08, 2011 32.39 32.63 32.35 32.50 457,620 +0.14(+0.43%)
Dec 07, 2011 32.16 32.63 31.97 32.36 766,903 +0.21(+0.65%)
Dec 06, 2011 32.80 32.80 32.06 32.15 746,854 -0.43(-1.32%)
Dec 05, 2011 32.69 32.85 32.42 32.58 296,246 +0.06(+0.18%)
Dec 02, 2011 32.95 32.95 32.39 32.52 523,134 -0.43(-1.31%)
Dec 01, 2011 33.45 33.62 32.85 32.95 826,245 -0.56(-1.67%)
Nov 30, 2011 33.46 33.68 33.18 33.51 736,257 +0.15(+0.45%)
Nov 29, 2011 32.73 33.40 32.55 33.36 2,793,711 +0.91(+2.80%)
Nov 28, 2011 32.09 33.00 32.09 32.45 1,091,697 +0.42(+1.31%)
Nov 25, 2011 31.75 32.12 31.45 32.03 663,187 +0.26(+0.82%)
Nov 24, 2011 31.99 31.99 31.32 31.77 154,595 -0.08(-0.25%)
Nov 23, 2011 32.36 32.41 31.70 31.85 1,026,328 -0.65(-2.00%)
Nov 22, 2011 32.54 32.55 32.15 32.50 392,878 -0.18(-0.55%)
Nov 21, 2011 32.71 32.72 32.38 32.68 825,581 -0.11(-0.34%)
Nov 18, 2011 33.39 33.40 32.76 32.79 335,215 -0.43(-1.29%)
Nov 17, 2011 33.77 33.85 33.05 33.22 314,143 -0.58(-1.72%)
Nov 16, 2011 33.40 33.98 33.15 33.80 2,209,047 +0.36(+1.08%)
Nov 15, 2011 33.66 33.71 33.22 33.44 320,198 -0.18(-0.54%)
Nov 14, 2011 33.61 33.74 33.44 33.62 1,729,161 +0.08(+0.24%)
Nov 11, 2011 33.12 33.63 32.96 33.54 1,674,197 +0.58(+1.76%)
Nov 10, 2011 32.93 33.13 32.25 32.96 266,267 +0.17(+0.52%)
Nov 09, 2011 33.32 33.32 32.75 32.79 335,250 -0.95(-2.82%)
Nov 08, 2011 33.95 33.95 33.57 33.74 706,561 -0.06(-0.18%)
Nov 07, 2011 33.73 34.05 33.56 33.80 910,517 +0.12(+0.36%)
Nov 04, 2011 33.91 33.99 33.13 33.68 1,146,503 -0.38(-1.12%)
Nov 03, 2011 33.80 34.16 33.70 34.06 301,697 +0.26(+0.77%)
Nov 02, 2011 33.49 33.85 33.48 33.80 238,933 +0.40(+1.20%)
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.