Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.14 39.59 38.90 39.42 1,055,995 +0.29(+0.74%)
Jan 30, 2013 39.85 39.95 38.99 39.13 1,391,432 -0.81(-2.03%)
Jan 29, 2013 39.57 40.00 39.47 39.94 1,835,182 +0.16(+0.40%)
Jan 28, 2013 39.67 40.11 39.42 39.78 1,767,590 +0.09(+0.23%)
Jan 25, 2013 38.78 39.79 38.67 39.69 2,030,669 +0.95(+2.45%)
Jan 24, 2013 38.69 39.50 38.44 38.74 1,804,885 +0.20(+0.52%)
Jan 23, 2013 38.32 38.63 38.11 38.54 1,192,507 -0.01(-0.03%)
Jan 22, 2013 38.44 38.56 37.95 38.55 1,256,335 +0.05(+0.13%)
Jan 18, 2013 38.32 38.83 38.32 38.50 1,832,151 +0.20(+0.52%)
Jan 17, 2013 37.96 38.51 37.94 38.30 1,534,426 +0.50(+1.32%)
Jan 16, 2013 37.85 37.92 37.52 37.80 1,274,392 -0.11(-0.29%)
Jan 15, 2013 37.27 38.20 37.24 37.91 2,076,196 +0.43(+1.15%)
Jan 14, 2013 37.50 37.69 37.02 37.48 672,217 -0.02(-0.05%)
Jan 11, 2013 37.69 37.77 37.18 37.50 945,771 -0.23(-0.61%)
Jan 10, 2013 37.73 37.86 37.27 37.73 1,900,487 +0.06(+0.16%)
Jan 09, 2013 37.34 37.77 37.34 37.67 1,696,151 +0.35(+0.94%)
Jan 08, 2013 37.22 37.39 36.99 37.32 1,137,879 +0.11(+0.30%)
Jan 07, 2013 37.57 37.75 37.14 37.21 1,522,534 -0.65(-1.72%)
Jan 04, 2013 37.91 38.22 36.95 37.86 2,194,790 -0.08(-0.21%)
Jan 03, 2013 37.82 38.31 37.52 37.94 2,118,846 +0.22(+0.58%)
Jan 02, 2013 38.09 38.11 37.38 37.72 2,597,748 +0.18(+0.48%)
Dec 31, 2012 36.57 37.61 36.41 37.54 2,183,630 +0.85(+2.32%)
Dec 28, 2012 37.01 37.04 36.60 36.69 1,704,625 -0.60(-1.61%)
Dec 27, 2012 37.46 37.60 37.03 37.29 2,018,765 -0.17(-0.45%)
Dec 26, 2012 37.47 37.99 37.06 37.46 2,586,350 -0.04(-0.11%)
Dec 24, 2012 37.41 37.56 37.00 37.50 1,763,931 -0.29(-0.77%)
Dec 21, 2012 37.60 37.88 37.19 37.79 3,112,017 -0.18(-0.47%)
Dec 20, 2012 36.78 38.24 36.55 37.97 7,088,636 +3.13(+8.98%)
Dec 19, 2012 35.16 35.34 34.76 34.84 3,180,218 -0.28(-0.80%)
Dec 18, 2012 34.97 35.49 34.81 35.12 2,917,420 +0.30(+0.86%)
Dec 17, 2012 35.10 35.10 34.21 34.82 2,397,240 -0.25(-0.71%)
Dec 14, 2012 34.95 35.28 34.88 35.07 1,677,558 -0.08(-0.23%)
Dec 13, 2012 35.25 35.48 34.98 35.15 1,507,622 -0.11(-0.31%)
Dec 12, 2012 35.82 35.97 35.01 35.26 2,355,513 -0.31(-0.87%)
Dec 11, 2012 36.41 36.48 35.37 35.57 2,485,672 -0.67(-1.85%)
Dec 10, 2012 36.16 36.51 36.00 36.24 1,452,590 +0.00(+0.00%)
Dec 07, 2012 36.17 36.49 35.64 36.24 1,914,274 +0.34(+0.95%)
Dec 06, 2012 35.39 36.05 35.32 35.90 985,885 +0.51(+1.44%)
Dec 05, 2012 35.86 35.96 34.58 35.39 2,000,673 -0.50(-1.39%)
Dec 04, 2012 35.87 36.20 35.62 35.89 1,359,475 -0.37(-1.02%)
Nov 30, 2012 36.43 36.55 35.94 36.26 3,141,227 +0.02(+0.06%)
Nov 29, 2012 36.33 36.39 35.89 36.24 1,949,469 +0.36(+1.00%)
Nov 28, 2012 35.10 35.90 34.84 35.88 1,566,930 +0.61(+1.73%)
Nov 27, 2012 34.75 35.73 34.62 35.27 1,515,503 +0.40(+1.15%)
Nov 26, 2012 34.99 35.25 34.66 34.87 1,184,825 -0.27(-0.77%)
Nov 23, 2012 34.74 35.20 34.63 35.14 552,312 +0.52(+1.50%)
Nov 21, 2012 34.22 34.71 33.94 34.62 922,297 +0.37(+1.08%)
Nov 20, 2012 34.16 34.44 33.74 34.25 1,087,875 +0.03(+0.09%)
Nov 19, 2012 33.85 34.30 33.61 34.22 1,776,219 +0.91(+2.73%)
Nov 16, 2012 33.40 33.74 33.10 33.31 2,062,724 -0.04(-0.12%)
Nov 15, 2012 33.13 33.50 32.79 33.35 1,575,336 +0.31(+0.94%)
Nov 14, 2012 33.88 34.17 32.96 33.04 1,644,852 -0.65(-1.93%)
Nov 13, 2012 33.76 34.25 33.69 33.69 1,676,969 -0.19(-0.56%)
Nov 12, 2012 34.11 34.61 33.79 33.88 1,728,955 -0.16(-0.47%)
Nov 09, 2012 33.71 34.50 33.62 34.04 1,740,547 +0.16(+0.47%)
Nov 08, 2012 34.10 34.55 33.78 33.88 2,230,164 -0.22(-0.65%)
Nov 07, 2012 34.27 34.92 34.05 34.10 1,714,315 -0.63(-1.81%)
Nov 06, 2012 35.39 36.15 34.63 34.73 3,288,812 +0.20(+0.58%)
Nov 05, 2012 34.69 34.91 34.35 34.53 1,478,574 -0.15(-0.43%)
Nov 02, 2012 35.50 36.00 34.54 34.68 2,538,995 -0.28(-0.80%)
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.