Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.43 36.56 36.15 36.29 3,438,704 -0.18(-0.48%)
Jan 30, 2013 36.43 36.61 36.34 36.47 3,586,738 +0.13(+0.35%)
Jan 29, 2013 36.21 36.46 36.01 36.34 3,037,415 +0.16(+0.45%)
Jan 28, 2013 36.24 36.45 35.97 36.18 2,625,422 -0.03(-0.07%)
Jan 25, 2013 35.99 36.21 35.78 36.21 2,717,358 +0.26(+0.73%)
Jan 24, 2013 35.75 36.08 35.59 35.94 3,952,862 +0.27(+0.76%)
Jan 23, 2013 35.42 35.79 35.38 35.67 4,063,897 +0.15(+0.42%)
Jan 22, 2013 34.88 35.52 34.74 35.52 3,681,727 +0.70(+2.00%)
Jan 18, 2013 34.82 34.99 34.65 34.83 2,684,856 +0.01(+0.04%)
Jan 17, 2013 34.41 34.91 34.36 34.81 2,075,892 +0.43(+1.26%)
Jan 16, 2013 34.27 34.49 34.05 34.38 2,362,775 +0.03(+0.09%)
Jan 15, 2013 33.98 34.41 33.98 34.35 2,619,467 +0.26(+0.75%)
Jan 14, 2013 33.93 34.36 33.92 34.09 2,819,080 +0.19(+0.57%)
Jan 11, 2013 33.48 33.97 33.48 33.90 2,547,832 +0.44(+1.31%)
Jan 10, 2013 33.21 33.57 33.06 33.46 1,625,061 +0.29(+0.87%)
Jan 09, 2013 33.31 33.51 33.05 33.17 1,864,184 -0.03(-0.08%)
Jan 08, 2013 33.57 33.57 32.94 33.19 2,749,629 -0.37(-1.10%)
Jan 07, 2013 33.63 33.86 33.32 33.57 4,231,068 -0.18(-0.52%)
Jan 04, 2013 32.43 33.99 32.23 33.74 6,008,129 +1.39(+4.29%)
Jan 03, 2013 32.25 32.42 32.03 32.35 3,395,452 +0.14(+0.43%)
Jan 02, 2013 32.20 32.38 32.00 32.22 3,065,935 +0.42(+1.32%)
Dec 31, 2012 31.55 31.83 31.40 31.80 3,157,199 +0.35(+1.10%)
Dec 28, 2012 31.39 31.80 31.39 31.45 2,711,393 -0.15(-0.46%)
Dec 27, 2012 31.68 31.82 31.24 31.59 2,673,793 -0.25(-0.79%)
Dec 26, 2012 31.97 32.25 31.76 31.85 2,274,883 -0.05(-0.16%)
Dec 24, 2012 31.75 31.94 31.68 31.90 1,101,898 +0.06(+0.18%)
Dec 21, 2012 32.15 32.15 31.57 31.84 5,686,653 -0.41(-1.28%)
Dec 20, 2012 33.46 33.54 31.92 32.25 7,479,676 -0.77(-2.34%)
Dec 19, 2012 33.06 33.22 32.85 33.03 4,009,070 +0.14(+0.42%)
Dec 18, 2012 32.37 33.04 32.32 32.89 6,440,338 +0.50(+1.55%)
Dec 17, 2012 32.29 32.44 32.03 32.39 3,824,471 +0.24(+0.74%)
Dec 14, 2012 31.88 32.24 31.66 32.15 4,533,036 +0.01(+0.04%)
Dec 13, 2012 32.44 32.69 31.88 32.13 5,935,684 -0.18(-0.56%)
Dec 12, 2012 32.55 32.79 32.29 32.32 4,656,346 -0.08(-0.25%)
Dec 11, 2012 33.20 33.28 32.12 32.40 10,690,853 -0.69(-2.09%)
Dec 10, 2012 32.95 33.39 32.84 33.09 4,261,944 -0.55(-1.64%)
Dec 07, 2012 33.70 33.80 33.39 33.64 2,680,427 -0.04(-0.13%)
Dec 06, 2012 33.06 33.85 33.04 33.68 3,474,836 +0.47(+1.40%)
Dec 05, 2012 33.16 33.45 32.78 33.22 2,532,192 +0.04(+0.13%)
Dec 04, 2012 33.67 33.79 32.84 33.17 3,401,878 -0.38(-1.12%)
Nov 30, 2012 33.48 33.80 33.31 33.55 2,517,823 +0.07(+0.22%)
Nov 29, 2012 33.56 33.62 33.25 33.48 1,866,438 +0.15(+0.46%)
Nov 28, 2012 32.80 33.43 32.63 33.33 3,480,091 +0.37(+1.12%)
Nov 27, 2012 33.50 33.60 32.90 32.96 2,453,354 -0.59(-1.77%)
Nov 26, 2012 33.10 33.58 33.10 33.55 1,745,859 +0.38(+1.15%)
Nov 23, 2012 33.08 33.36 32.89 33.17 1,228,354 +0.13(+0.39%)
Nov 21, 2012 33.21 33.23 32.83 33.04 1,295,971 -0.10(-0.31%)
Nov 20, 2012 33.03 33.32 32.94 33.14 1,880,133 +0.09(+0.28%)
Nov 19, 2012 33.08 33.35 32.90 33.05 1,873,940 +0.13(+0.39%)
Nov 16, 2012 32.80 33.05 32.62 32.92 2,181,111 +0.10(+0.30%)
Nov 15, 2012 32.65 33.11 32.62 32.83 2,077,615 +0.32(+0.97%)
Nov 14, 2012 32.75 32.85 32.43 32.51 2,458,939 -0.24(-0.74%)
Nov 13, 2012 32.79 33.32 32.74 32.75 2,139,200 -0.23(-0.70%)
Nov 12, 2012 32.99 33.12 32.70 32.99 1,551,422 +0.02(+0.06%)
Nov 09, 2012 33.33 33.51 32.93 32.97 1,964,634 -0.25(-0.77%)
Nov 08, 2012 33.80 34.10 33.21 33.22 2,019,672 -0.51(-1.51%)
Nov 07, 2012 33.96 34.07 33.53 33.73 4,722,504 -0.48(-1.42%)
Nov 06, 2012 34.27 34.49 34.04 34.22 2,251,412 +0.14(+0.41%)
Nov 05, 2012 33.59 34.22 33.53 34.08 1,723,581 +0.26(+0.77%)
Nov 02, 2012 34.89 34.89 33.75 33.82 2,327,993 -0.46(-1.35%)
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.