Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.50 33.91 33.27 33.75 1,300,972 +0.26(+0.77%)
Jan 30, 2013 33.83 34.00 33.30 33.49 997,095 -0.29(-0.85%)
Jan 29, 2013 33.84 34.02 33.53 33.78 975,709 -0.11(-0.31%)
Jan 28, 2013 34.25 34.32 33.78 33.89 454,043 -0.27(-0.79%)
Jan 25, 2013 33.82 34.17 33.72 34.16 489,846 +0.38(+1.13%)
Jan 24, 2013 33.81 34.13 33.55 33.77 680,677 -0.03(-0.08%)
Jan 23, 2013 33.90 34.09 33.79 33.80 650,224 -0.15(-0.45%)
Jan 22, 2013 33.52 33.98 33.35 33.95 862,452 +0.29(+0.85%)
Jan 18, 2013 33.34 33.70 32.99 33.67 1,235,541 +0.62(+1.88%)
Jan 17, 2013 33.00 33.33 32.84 33.04 2,147,131 +0.48(+1.47%)
Jan 16, 2013 32.58 32.66 32.38 32.57 877,692 -0.09(-0.26%)
Jan 15, 2013 32.50 32.68 32.35 32.65 1,683,037 -0.05(-0.15%)
Jan 14, 2013 32.81 33.11 32.64 32.70 1,156,723 -0.23(-0.70%)
Jan 11, 2013 33.28 33.28 32.87 32.93 1,539,352 -0.24(-0.72%)
Jan 10, 2013 33.04 33.38 32.86 33.17 1,416,419 +0.33(+0.99%)
Jan 09, 2013 31.70 33.03 31.69 32.84 1,699,768 +1.28(+4.06%)
Jan 08, 2013 31.50 31.84 31.37 31.56 866,957 -0.05(-0.15%)
Jan 07, 2013 31.62 31.94 31.52 31.61 812,714 -0.10(-0.30%)
Jan 04, 2013 30.78 32.05 30.78 31.71 2,423,046 +1.12(+3.66%)
Jan 03, 2013 30.60 30.76 30.46 30.59 586,047 -0.09(-0.28%)
Jan 02, 2013 30.93 30.94 30.43 30.67 1,231,165 +0.33(+1.10%)
Dec 31, 2012 29.66 30.41 29.51 30.34 517,845 +0.68(+2.29%)
Dec 28, 2012 29.75 29.91 29.61 29.66 407,040 -0.35(-1.18%)
Dec 27, 2012 29.93 30.17 29.59 30.01 635,691 +0.05(+0.16%)
Dec 26, 2012 30.24 30.43 29.77 29.97 357,561 -0.27(-0.89%)
Dec 24, 2012 30.11 30.29 30.05 30.23 141,410 +0.11(+0.35%)
Dec 21, 2012 30.25 30.38 29.98 30.13 970,418 -0.51(-1.65%)
Dec 20, 2012 30.42 30.64 30.35 30.64 493,335 +0.25(+0.82%)
Dec 19, 2012 30.89 30.93 30.39 30.39 630,375 -0.48(-1.55%)
Dec 18, 2012 30.48 30.98 30.42 30.86 950,433 +0.36(+1.19%)
Dec 17, 2012 30.11 30.54 29.97 30.50 735,321 +0.46(+1.53%)
Dec 14, 2012 29.99 30.20 29.90 30.04 830,847 +0.04(+0.13%)
Dec 13, 2012 29.97 30.06 29.68 30.00 824,399 -0.03(-0.10%)
Dec 12, 2012 30.17 30.44 29.98 30.03 436,905 -0.21(-0.70%)
Dec 11, 2012 30.00 30.31 29.86 30.24 840,389 +0.44(+1.48%)
Dec 10, 2012 29.48 29.94 29.34 29.80 1,200,516 +0.38(+1.30%)
Dec 07, 2012 29.65 29.67 29.04 29.42 1,114,204 -0.11(-0.36%)
Dec 06, 2012 29.66 29.77 29.26 29.53 1,318,728 -0.20(-0.68%)
Dec 05, 2012 29.90 30.08 29.65 29.73 578,395 -0.15(-0.51%)
Dec 04, 2012 29.99 30.11 29.67 29.88 676,174 -0.37(-1.23%)
Nov 30, 2012 30.09 30.32 29.84 30.25 687,268 +0.22(+0.73%)
Nov 29, 2012 29.96 30.19 29.73 30.03 795,874 +0.23(+0.77%)
Nov 28, 2012 29.58 29.92 29.28 29.80 830,332 +0.21(+0.71%)
Nov 27, 2012 29.93 30.20 29.50 29.59 671,671 -0.22(-0.74%)
Nov 26, 2012 29.98 30.20 29.51 29.81 611,267 -0.28(-0.92%)
Nov 23, 2012 29.63 30.11 29.44 30.09 194,797 +0.55(+1.88%)
Nov 21, 2012 29.53 29.66 29.33 29.54 460,763 +0.00(+0.00%)
Nov 20, 2012 29.16 29.66 29.05 29.54 701,770 +0.31(+1.05%)
Nov 19, 2012 29.18 29.33 28.97 29.23 553,709 +0.37(+1.29%)
Nov 16, 2012 28.77 28.98 28.47 28.86 671,046 +0.12(+0.43%)
Nov 15, 2012 28.77 28.92 28.45 28.73 796,690 -0.08(-0.27%)
Nov 14, 2012 29.21 29.31 28.69 28.81 917,073 -0.36(-1.25%)
Nov 13, 2012 29.00 29.50 28.77 29.17 751,505 +0.06(+0.20%)
Nov 12, 2012 29.48 29.48 28.92 29.12 1,155,125 -0.24(-0.81%)
Nov 09, 2012 29.20 29.54 29.02 29.35 602,064 +0.04(+0.13%)
Nov 08, 2012 29.85 29.95 29.32 29.32 666,684 -0.49(-1.64%)
Nov 07, 2012 29.95 30.16 29.48 29.80 818,910 -0.23(-0.76%)
Nov 06, 2012 29.98 30.40 29.98 30.03 640,597 -0.06(-0.19%)
Nov 05, 2012 29.63 30.14 29.54 30.09 803,167 +0.19(+0.64%)
Nov 02, 2012 30.27 30.43 29.84 29.90 491,272 -0.33(-1.11%)
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.