Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.01 33.01 32.69 32.84 5,505 +0.18(+0.54%)
Jan 30, 2012 32.46 32.81 32.43 32.66 11,548 -0.62(-1.86%)
Jan 27, 2012 33.04 33.32 33.04 33.28 11,507 +0.30(+0.91%)
Jan 26, 2012 33.23 33.51 32.82 32.98 19,497 +0.26(+0.79%)
Jan 25, 2012 32.07 32.79 32.07 32.72 12,032 +0.49(+1.52%)
Jan 24, 2012 32.04 32.37 31.98 32.23 8,348 -0.17(-0.51%)
Jan 23, 2012 32.24 32.60 32.15 32.40 25,923 +0.33(+1.01%)
Jan 20, 2012 32.04 32.12 31.93 32.07 18,224 +0.05(+0.16%)
Jan 19, 2012 31.97 32.16 31.97 32.02 13,316 +0.21(+0.65%)
Jan 18, 2012 31.28 31.88 31.28 31.81 27,359 +0.56(+1.80%)
Jan 17, 2012 31.42 31.53 31.23 31.25 10,321 +0.27(+0.87%)
Jan 13, 2012 30.83 31.03 30.64 30.98 20,631 -0.04(-0.13%)
Jan 12, 2012 30.73 31.02 30.53 31.02 25,010 +0.14(+0.45%)
Jan 11, 2012 30.59 30.94 30.58 30.88 3,889 +0.25(+0.82%)
Jan 10, 2012 30.58 30.75 30.50 30.63 12,441 +0.51(+1.69%)
Jan 09, 2012 30.15 30.15 29.92 30.12 12,405 +0.11(+0.35%)
Jan 06, 2012 30.18 30.18 29.99 30.01 14,347 -0.40(-1.30%)
Jan 05, 2012 30.40 30.51 30.23 30.41 6,685 -0.32(-1.04%)
Jan 04, 2012 30.72 30.82 30.57 30.73 12,117 +0.66(+2.19%)
Dec 30, 2011 29.90 30.20 29.90 30.07 6,975 +0.17(+0.57%)
Dec 29, 2011 29.69 29.97 29.69 29.90 12,618 +0.22(+0.74%)
Dec 28, 2011 30.31 30.31 29.67 29.68 22,459 -0.43(-1.43%)
Dec 27, 2011 29.82 30.25 29.81 30.11 27,626 +0.25(+0.84%)
Dec 23, 2011 29.71 29.89 29.61 29.86 15,564 -0.10(-0.33%)
Dec 21, 2011 29.82 30.05 29.56 29.96 14,901 +0.12(+0.40%)
Dec 20, 2011 29.49 29.84 29.49 29.84 11,838 +1.05(+3.65%)
Dec 19, 2011 29.51 29.51 28.77 28.79 9,112 -0.66(-2.24%)
Dec 16, 2011 29.66 29.73 29.34 29.45 40,517 +0.21(+0.72%)
Dec 15, 2011 29.29 29.38 29.11 29.24 6,855 +0.08(+0.27%)
Dec 14, 2011 29.22 29.41 29.04 29.16 8,474 -0.36(-1.22%)
Dec 13, 2011 30.27 30.27 29.44 29.52 10,484 -0.52(-1.73%)
Dec 12, 2011 30.13 30.23 29.92 30.04 11,936 -0.78(-2.53%)
Dec 09, 2011 30.57 30.88 30.52 30.82 11,445 +0.48(+1.58%)
Dec 08, 2011 31.00 31.02 30.31 30.34 25,829 -1.20(-3.80%)
Dec 07, 2011 30.93 31.54 30.93 31.54 9,254 +0.16(+0.51%)
Dec 06, 2011 31.45 31.49 31.24 31.38 8,010 -0.23(-0.73%)
Dec 05, 2011 31.88 31.96 31.45 31.61 9,449 +0.10(+0.32%)
Dec 02, 2011 31.92 31.92 31.48 31.51 9,348 -0.07(-0.22%)
Dec 01, 2011 31.73 31.84 31.48 31.58 25,859 -0.27(-0.85%)
Nov 30, 2011 31.34 31.85 31.34 31.85 26,706 +1.81(+6.03%)
Nov 29, 2011 30.18 30.52 29.94 30.04 13,552 +0.22(+0.74%)
Nov 28, 2011 29.79 30.00 29.69 29.82 36,429 +1.08(+3.76%)
Nov 25, 2011 28.94 29.10 28.74 28.74 5,767 -0.33(-1.14%)
Nov 23, 2011 29.55 29.55 28.91 29.07 22,329 -0.63(-2.12%)
Nov 22, 2011 29.56 29.85 29.53 29.70 13,280 +0.34(+1.16%)
Nov 21, 2011 29.89 29.89 29.01 29.36 34,045 -0.97(-3.20%)
Nov 18, 2011 30.58 30.58 30.30 30.33 17,764 -0.01(-0.03%)
Nov 17, 2011 31.04 31.09 30.23 30.34 13,752 -0.62(-2.00%)
Nov 16, 2011 31.17 31.49 30.96 30.96 15,204 -0.64(-2.03%)
Nov 15, 2011 31.35 31.72 31.14 31.60 9,334 +0.48(+1.54%)
Nov 14, 2011 31.10 31.39 31.04 31.12 24,263 -0.33(-1.05%)
Nov 11, 2011 31.12 31.47 31.12 31.45 8,906 +0.30(+0.96%)
Nov 10, 2011 31.35 31.35 30.91 31.15 11,842 -0.18(-0.57%)
Nov 09, 2011 31.96 31.98 31.30 31.33 9,262 -1.69(-5.13%)
Nov 08, 2011 32.82 33.02 32.37 33.02 10,035 +0.18(+0.56%)
Nov 07, 2011 32.90 33.08 32.41 32.84 17,054 -0.09(-0.27%)
Nov 04, 2011 33.01 33.14 32.62 32.93 119,832 -0.13(-0.39%)
Nov 03, 2011 32.87 33.12 32.52 33.06 12,805 +0.51(+1.57%)
Nov 02, 2011 32.51 32.70 32.25 32.55 46,532 +0.67(+2.10%)
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.