Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.40 39.34 38.32 38.95 1,639,175 +0.30(+0.78%)
Jan 30, 2013 38.63 38.98 38.12 38.65 1,408,082 +0.26(+0.69%)
Jan 29, 2013 38.55 38.65 37.79 38.38 1,143,321 -0.03(-0.07%)
Jan 28, 2013 38.20 39.00 38.05 38.41 1,490,794 +0.36(+0.94%)
Jan 25, 2013 37.51 38.49 37.22 38.05 2,092,135 +0.82(+2.21%)
Jan 24, 2013 38.19 38.48 36.07 37.23 5,367,547 -0.82(-2.16%)
Jan 23, 2013 39.05 39.05 37.35 38.05 3,428,535 -0.91(-2.33%)
Jan 22, 2013 39.31 39.78 38.62 38.96 1,323,076 -0.42(-1.08%)
Jan 18, 2013 39.56 39.59 39.16 39.39 735,261 -0.11(-0.29%)
Jan 17, 2013 40.27 40.27 39.39 39.50 1,648,951 -0.52(-1.30%)
Jan 16, 2013 40.37 40.58 39.72 40.02 1,833,653 -0.32(-0.80%)
Jan 15, 2013 40.89 40.95 39.93 40.34 2,044,715 -0.71(-1.73%)
Jan 14, 2013 41.05 41.07 40.47 41.05 909,766 +0.08(+0.18%)
Jan 11, 2013 40.91 41.28 40.45 40.97 1,483,081 +0.21(+0.51%)
Jan 10, 2013 43.09 43.18 40.40 40.76 2,687,780 -2.18(-5.08%)
Jan 09, 2013 43.12 43.55 42.65 42.95 907,336 +0.02(+0.05%)
Jan 08, 2013 43.69 44.23 42.79 42.93 1,134,137 -0.54(-1.24%)
Jan 07, 2013 43.87 44.27 42.78 43.46 1,695,610 -0.86(-1.94%)
Jan 04, 2013 44.15 44.38 43.89 44.32 555,067 +0.42(+0.97%)
Jan 03, 2013 44.24 44.38 43.72 43.90 1,089,183 -0.48(-1.08%)
Jan 02, 2013 44.58 44.75 43.98 44.38 1,705,432 -0.15(-0.34%)
Dec 31, 2012 43.42 45.37 43.15 44.53 1,491,412 +0.88(+2.01%)
Dec 28, 2012 43.64 44.34 43.46 43.65 625,109 -0.16(-0.37%)
Dec 27, 2012 43.44 44.09 43.25 43.81 749,081 +0.47(+1.09%)
Dec 26, 2012 43.87 43.99 43.28 43.34 654,990 -0.58(-1.31%)
Dec 24, 2012 43.76 44.09 43.30 43.92 315,722 +0.06(+0.13%)
Dec 21, 2012 42.93 44.28 42.93 43.86 1,423,512 -0.09(-0.19%)
Dec 20, 2012 44.66 44.66 43.79 43.95 1,554,625 -0.70(-1.57%)
Dec 19, 2012 43.92 45.31 43.77 44.64 1,535,505 +0.55(+1.24%)
Dec 18, 2012 43.57 44.36 43.32 44.10 1,456,262 +0.68(+1.57%)
Dec 17, 2012 42.71 43.51 42.50 43.42 1,152,787 +0.78(+1.84%)
Dec 14, 2012 42.54 43.15 42.39 42.63 655,852 -0.01(-0.02%)
Dec 13, 2012 42.98 42.98 42.35 42.64 1,012,695 -0.09(-0.22%)
Dec 12, 2012 42.56 43.08 42.36 42.74 1,455,722 +0.59(+1.39%)
Dec 11, 2012 41.36 42.30 41.19 42.15 1,327,643 +1.10(+2.67%)
Dec 10, 2012 42.12 42.38 41.02 41.06 1,958,927 -1.35(-3.18%)
Dec 07, 2012 42.56 42.77 41.87 42.41 931,350 -0.06(-0.13%)
Dec 06, 2012 41.54 42.65 41.41 42.46 1,534,155 +1.06(+2.55%)
Dec 05, 2012 40.93 41.64 40.93 41.41 1,709,839 +0.33(+0.81%)
Dec 04, 2012 42.44 42.44 39.85 41.08 3,980,732 -3.45(-7.74%)
Nov 30, 2012 43.34 44.64 43.33 44.52 2,895,920 +1.19(+2.75%)
Nov 29, 2012 42.67 43.60 42.55 43.33 4,179,286 +1.64(+3.94%)
Nov 28, 2012 40.72 41.73 39.90 41.69 1,694,848 +0.80(+1.96%)
Nov 27, 2012 40.28 40.98 40.06 40.89 1,222,826 +0.38(+0.93%)
Nov 26, 2012 40.41 40.52 40.06 40.51 520,361 +0.05(+0.12%)
Nov 23, 2012 40.08 40.58 39.88 40.46 382,947 +0.42(+1.06%)
Nov 21, 2012 40.32 40.34 39.67 40.04 1,270,940 +0.03(+0.07%)
Nov 20, 2012 40.70 40.70 39.57 40.01 1,078,022 -0.74(-1.81%)
Nov 19, 2012 40.92 41.52 40.50 40.74 754,584 +0.35(+0.86%)
Nov 16, 2012 40.13 40.68 39.74 40.40 879,226 +0.55(+1.38%)
Nov 15, 2012 40.44 40.66 39.51 39.85 1,135,760 -0.76(-1.86%)
Nov 14, 2012 41.38 41.59 40.56 40.60 1,095,670 -0.62(-1.51%)
Nov 13, 2012 41.02 41.93 40.87 41.23 849,274 -0.16(-0.39%)
Nov 12, 2012 41.38 41.88 41.05 41.39 865,316 -0.02(-0.05%)
Nov 09, 2012 40.24 42.34 40.24 41.41 1,695,512 +1.04(+2.58%)
Nov 08, 2012 41.47 41.79 40.22 40.36 1,548,247 -1.18(-2.85%)
Nov 07, 2012 43.25 43.37 41.04 41.55 3,140,666 -2.25(-5.15%)
Nov 06, 2012 42.60 44.13 42.26 43.80 1,419,224 +0.73(+1.70%)
Nov 05, 2012 44.14 44.73 42.65 43.07 2,471,774 -1.27(-2.86%)
Nov 02, 2012 45.95 45.95 44.32 44.34 1,017,857 -1.49(-3.26%)
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.