Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.89 41.96 41.23 41.60 6,612,606 -0.36(-0.85%)
Jan 30, 2013 42.02 42.44 41.83 41.95 8,154,953 -0.13(-0.31%)
Jan 29, 2013 40.88 42.51 40.88 42.09 14,203,365 +1.30(+3.19%)
Jan 28, 2013 41.16 41.26 40.64 40.78 10,395,589 -0.44(-1.07%)
Jan 25, 2013 41.19 41.58 41.13 41.23 7,781,760 +0.04(+0.09%)
Jan 24, 2013 40.75 41.26 40.75 41.19 8,672,392 +0.59(+1.45%)
Jan 23, 2013 40.87 41.03 40.44 40.60 13,441,117 -0.81(-1.95%)
Jan 22, 2013 41.62 41.66 41.16 41.40 7,846,575 -0.26(-0.61%)
Jan 18, 2013 41.30 41.66 41.01 41.66 8,464,548 +0.34(+0.83%)
Jan 17, 2013 40.76 41.43 40.69 41.32 6,301,407 +0.31(+0.76%)
Jan 16, 2013 41.19 41.30 40.85 41.01 5,765,636 -0.28(-0.68%)
Jan 15, 2013 40.80 41.34 40.79 41.29 7,635,240 +0.38(+0.93%)
Jan 14, 2013 41.22 41.38 40.87 40.91 8,113,520 -0.24(-0.58%)
Jan 11, 2013 41.34 41.37 41.03 41.15 6,616,784 -0.11(-0.26%)
Jan 10, 2013 41.26 41.47 40.96 41.26 8,162,852 +0.22(+0.53%)
Jan 09, 2013 40.44 41.11 40.29 41.04 9,380,085 +0.84(+2.10%)
Jan 08, 2013 39.84 40.30 39.73 40.19 6,772,666 +0.30(+0.76%)
Jan 07, 2013 39.75 40.21 39.52 39.89 9,021,028 -0.05(-0.14%)
Jan 04, 2013 39.56 40.21 39.27 39.95 17,538,132 +1.43(+3.70%)
Jan 03, 2013 38.37 38.62 38.13 38.52 9,613,539 +0.16(+0.42%)
Jan 02, 2013 38.82 38.84 38.11 38.36 10,783,560 +0.15(+0.39%)
Dec 31, 2012 37.58 38.23 37.48 38.21 6,769,246 +0.56(+1.48%)
Dec 28, 2012 37.69 38.10 37.61 37.65 4,706,392 -0.29(-0.76%)
Dec 27, 2012 37.95 38.27 37.59 37.94 5,613,381 -0.07(-0.18%)
Dec 26, 2012 38.04 38.15 37.67 38.01 4,750,232 +0.02(+0.04%)
Dec 24, 2012 38.32 38.32 37.81 37.99 3,568,858 -0.40(-1.03%)
Dec 21, 2012 37.86 38.49 37.77 38.39 16,589,894 +0.23(+0.61%)
Dec 20, 2012 37.88 38.23 37.74 38.16 8,464,160 +0.26(+0.67%)
Dec 19, 2012 38.29 38.44 37.89 37.90 9,082,257 -0.46(-1.21%)
Dec 18, 2012 37.63 38.38 37.46 38.37 17,338,088 +0.91(+2.44%)
Dec 17, 2012 37.03 37.61 37.02 37.45 9,609,728 +0.43(+1.15%)
Dec 14, 2012 37.23 37.26 36.89 37.03 8,205,534 -0.34(-0.91%)
Dec 13, 2012 38.10 38.17 37.17 37.37 13,122,683 -0.60(-1.57%)
Dec 12, 2012 38.16 38.74 37.82 37.96 24,218,094 -1.24(-3.16%)
Dec 11, 2012 38.90 39.33 38.85 39.20 6,971,875 +0.37(+0.96%)
Dec 10, 2012 38.44 38.98 38.12 38.83 5,545,951 +0.38(+0.99%)
Dec 07, 2012 38.33 38.47 38.12 38.45 3,836,447 +0.18(+0.47%)
Dec 06, 2012 38.45 38.47 38.16 38.27 6,648,530 -0.14(-0.36%)
Dec 05, 2012 38.13 38.51 37.95 38.41 6,799,822 +0.28(+0.73%)
Dec 04, 2012 37.89 38.33 37.85 38.13 7,083,668 +0.14(+0.37%)
Nov 30, 2012 37.66 38.08 37.49 37.99 8,859,351 +0.36(+0.95%)
Nov 29, 2012 37.41 37.79 37.37 37.64 5,673,367 +0.42(+1.12%)
Nov 28, 2012 36.90 37.23 36.61 37.22 4,716,415 +0.28(+0.75%)
Nov 27, 2012 37.05 37.40 36.81 36.94 6,943,908 -0.19(-0.52%)
Nov 26, 2012 36.69 37.13 36.33 37.13 9,849,504 +0.15(+0.40%)
Nov 23, 2012 36.79 37.00 36.73 36.99 2,909,429 +0.25(+0.67%)
Nov 21, 2012 36.67 36.75 36.38 36.74 5,063,483 +0.18(+0.49%)
Nov 20, 2012 36.44 36.64 36.22 36.56 5,869,619 +0.12(+0.34%)
Nov 19, 2012 35.87 36.47 35.76 36.44 10,957,543 +0.87(+2.44%)
Nov 16, 2012 35.64 35.83 35.20 35.57 11,507,612 -0.04(-0.11%)
Nov 15, 2012 35.77 35.96 34.77 35.61 8,864,542 -0.20(-0.56%)
Nov 14, 2012 36.60 36.88 35.65 35.81 12,033,260 -0.71(-1.95%)
Nov 13, 2012 36.93 37.16 36.51 36.52 9,222,343 -0.52(-1.40%)
Nov 12, 2012 36.43 37.30 36.34 37.04 9,510,498 +0.64(+1.75%)
Nov 09, 2012 36.15 36.81 36.15 36.41 19,959,950 +0.00(+0.00%)
Nov 08, 2012 36.90 36.98 36.39 36.41 30,071,908 -0.54(-1.47%)
Nov 07, 2012 37.20 37.59 36.46 36.95 12,095,445 -0.46(-1.23%)
Nov 06, 2012 37.51 37.68 37.26 37.41 7,439,562 +0.00(+0.00%)
Nov 05, 2012 37.10 37.50 37.05 37.41 5,536,638 +0.18(+0.47%)
Nov 02, 2012 37.88 37.95 37.23 37.23 13,801,885 -0.42(-1.12%)
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.