Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.16 38.32 37.83 38.20 3,105,918 +0.03(+0.07%)
Jan 30, 2013 38.48 38.49 38.09 38.17 2,105,311 -0.29(-0.75%)
Jan 29, 2013 37.32 38.49 37.30 38.46 2,928,632 +1.16(+3.12%)
Jan 28, 2013 36.98 37.38 36.92 37.29 2,935,322 +0.42(+1.14%)
Jan 25, 2013 37.15 37.30 36.73 36.87 3,283,806 -0.15(-0.42%)
Jan 24, 2013 37.66 37.68 36.11 37.03 4,750,820 -0.61(-1.61%)
Jan 23, 2013 37.57 37.80 37.40 37.63 1,985,291 -0.04(-0.12%)
Jan 22, 2013 37.59 37.77 37.36 37.68 1,869,295 +0.12(+0.31%)
Jan 18, 2013 37.79 37.85 37.06 37.56 3,377,379 -0.12(-0.31%)
Jan 17, 2013 37.10 37.84 37.10 37.68 2,066,488 +0.75(+2.02%)
Jan 16, 2013 36.73 36.98 36.57 36.93 1,485,947 +0.15(+0.42%)
Jan 15, 2013 36.58 36.98 36.58 36.78 2,322,070 +0.01(+0.01%)
Jan 14, 2013 36.93 37.06 36.60 36.77 2,177,172 -0.26(-0.70%)
Jan 11, 2013 37.14 37.21 36.98 37.03 1,243,871 -0.19(-0.50%)
Jan 10, 2013 37.36 37.42 37.00 37.22 1,907,695 +0.10(+0.27%)
Jan 09, 2013 36.92 37.19 36.62 37.12 1,968,527 +0.27(+0.73%)
Jan 08, 2013 37.26 37.42 36.78 36.85 2,480,241 -0.07(-0.18%)
Jan 07, 2013 36.99 37.14 36.82 36.92 1,145,302 -0.24(-0.65%)
Jan 04, 2013 37.22 37.38 37.04 37.16 1,364,812 +0.09(+0.25%)
Jan 03, 2013 37.14 37.50 36.95 37.06 1,547,540 -0.06(-0.16%)
Jan 02, 2013 37.14 37.16 36.87 37.13 2,465,162 +0.87(+2.41%)
Dec 31, 2012 35.61 36.33 35.50 36.25 1,325,477 +0.49(+1.36%)
Dec 28, 2012 35.71 36.02 35.66 35.77 1,601,386 -0.20(-0.55%)
Dec 27, 2012 35.90 36.00 35.57 35.97 1,891,728 +0.08(+0.23%)
Dec 26, 2012 35.82 36.03 35.66 35.88 1,825,845 +0.07(+0.18%)
Dec 24, 2012 35.45 35.98 35.45 35.82 959,117 +0.18(+0.51%)
Dec 21, 2012 35.25 35.69 35.22 35.63 3,729,532 -0.09(-0.25%)
Dec 20, 2012 35.89 35.94 35.57 35.72 2,337,510 -0.12(-0.34%)
Dec 19, 2012 36.19 36.23 35.84 35.84 1,869,181 -0.23(-0.64%)
Dec 18, 2012 35.47 36.11 35.28 36.08 2,603,506 +0.60(+1.70%)
Dec 17, 2012 35.29 35.66 35.23 35.47 3,125,977 +0.22(+0.63%)
Dec 14, 2012 35.33 35.54 35.21 35.25 2,591,382 -0.13(-0.37%)
Dec 13, 2012 35.37 35.66 35.30 35.39 2,391,525 -0.04(-0.12%)
Dec 12, 2012 35.45 35.74 35.10 35.43 3,039,711 +0.15(+0.44%)
Dec 11, 2012 35.60 35.92 35.14 35.28 2,884,178 +0.06(+0.16%)
Dec 10, 2012 35.15 35.51 34.77 35.22 5,120,069 +0.03(+0.09%)
Dec 07, 2012 35.23 35.23 34.97 35.19 1,539,533 +0.17(+0.47%)
Dec 06, 2012 34.91 35.12 34.79 35.02 1,348,186 -0.04(-0.11%)
Dec 05, 2012 34.97 35.28 34.63 35.06 1,602,926 +0.06(+0.17%)
Dec 04, 2012 34.74 35.10 34.74 35.00 1,397,578 -0.11(-0.31%)
Nov 30, 2012 35.35 35.45 35.03 35.11 3,974,347 -0.23(-0.66%)
Nov 29, 2012 35.06 35.41 34.76 35.34 2,110,842 +0.40(+1.14%)
Nov 28, 2012 34.40 35.10 34.40 34.94 1,919,211 +0.46(+1.34%)
Nov 27, 2012 34.97 35.18 34.45 34.48 2,852,345 -0.54(-1.55%)
Nov 26, 2012 34.99 35.19 34.81 35.03 1,454,643 -0.11(-0.31%)
Nov 23, 2012 34.88 35.15 34.74 35.14 502,239 +0.42(+1.20%)
Nov 21, 2012 34.76 34.92 34.64 34.72 1,095,763 +0.00(+0.00%)
Nov 20, 2012 34.64 34.87 34.45 34.72 1,786,938 +0.08(+0.22%)
Nov 19, 2012 33.98 34.67 33.98 34.64 2,972,313 +0.78(+2.29%)
Nov 16, 2012 33.47 33.93 33.16 33.87 3,650,804 +0.48(+1.43%)
Nov 15, 2012 33.28 33.64 33.09 33.39 3,172,174 +0.06(+0.17%)
Nov 14, 2012 33.58 34.05 33.27 33.33 5,458,893 -0.08(-0.25%)
Nov 13, 2012 33.15 34.09 32.87 33.42 4,203,909 +0.18(+0.53%)
Nov 12, 2012 33.19 33.39 33.03 33.24 2,316,204 -0.02(-0.05%)
Nov 09, 2012 32.78 34.00 32.55 33.26 4,120,302 +0.47(+1.43%)
Nov 08, 2012 33.04 33.14 32.70 32.79 2,100,804 -0.30(-0.91%)
Nov 07, 2012 33.48 33.66 32.66 33.09 3,135,626 -0.82(-2.42%)
Nov 06, 2012 33.65 34.23 33.45 33.91 3,160,443 +0.46(+1.36%)
Nov 05, 2012 33.08 33.76 32.81 33.45 3,602,800 +1.23(+3.82%)
Nov 02, 2012 33.05 33.05 32.20 32.22 2,153,649 -0.53(-1.63%)
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.