Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.27 34.40 33.97 34.05 4,207,176 -0.24(-0.70%)
Jan 30, 2013 33.98 34.51 33.84 34.29 4,731,245 +0.30(+0.89%)
Jan 29, 2013 33.74 34.03 33.66 33.98 3,384,201 +0.22(+0.67%)
Jan 28, 2013 34.10 34.10 33.70 33.76 3,260,059 -0.29(-0.87%)
Jan 25, 2013 33.86 34.12 33.79 34.05 2,934,593 +0.26(+0.78%)
Jan 24, 2013 34.02 34.12 33.75 33.79 4,911,391 -0.20(-0.59%)
Jan 23, 2013 34.18 34.28 33.91 33.99 4,627,850 -0.29(-0.84%)
Jan 22, 2013 33.69 34.32 33.69 34.28 5,038,667 +0.77(+2.29%)
Jan 18, 2013 33.47 33.53 33.26 33.51 4,308,959 +0.09(+0.28%)
Jan 17, 2013 33.24 33.61 33.13 33.42 4,565,000 +0.24(+0.72%)
Jan 16, 2013 33.20 33.49 33.11 33.18 2,908,111 -0.10(-0.30%)
Jan 15, 2013 33.01 33.35 33.01 33.28 2,073,791 -0.02(-0.05%)
Jan 14, 2013 33.30 33.33 33.05 33.29 2,627,120 -0.02(-0.07%)
Jan 11, 2013 33.15 33.35 32.92 33.32 3,290,789 +0.29(+0.89%)
Jan 10, 2013 32.95 33.08 32.88 33.02 4,002,570 +0.27(+0.83%)
Jan 09, 2013 32.45 32.90 32.42 32.75 3,955,592 +0.31(+0.96%)
Jan 08, 2013 32.28 32.44 32.16 32.44 3,105,071 +0.07(+0.22%)
Jan 07, 2013 32.63 32.65 32.17 32.37 2,901,962 -0.36(-1.09%)
Jan 04, 2013 32.25 32.85 32.15 32.73 3,893,016 +0.48(+1.49%)
Jan 03, 2013 31.95 32.29 31.76 32.25 3,603,331 +0.33(+1.02%)
Jan 02, 2013 31.73 31.93 31.13 31.92 4,095,308 +0.79(+2.54%)
Dec 31, 2012 30.80 31.17 30.66 31.13 3,681,424 +0.22(+0.70%)
Dec 28, 2012 30.90 31.25 30.78 30.91 2,632,887 -0.21(-0.67%)
Dec 27, 2012 31.27 31.37 30.79 31.12 2,654,631 -0.11(-0.35%)
Dec 26, 2012 31.36 31.42 31.13 31.23 2,242,091 -0.05(-0.15%)
Dec 24, 2012 31.20 31.36 31.07 31.28 1,538,193 +0.02(+0.05%)
Dec 21, 2012 31.60 31.70 31.22 31.26 8,810,996 -0.63(-1.97%)
Dec 20, 2012 31.64 31.91 31.52 31.89 3,981,002 +0.24(+0.76%)
Dec 19, 2012 32.10 32.25 31.51 31.65 6,159,572 -0.42(-1.31%)
Dec 18, 2012 31.73 32.50 31.68 32.07 6,919,479 +0.43(+1.37%)
Dec 17, 2012 31.32 31.79 31.26 31.63 3,959,506 +0.47(+1.52%)
Dec 14, 2012 31.62 31.69 31.11 31.16 4,996,644 -0.52(-1.64%)
Dec 13, 2012 31.92 32.13 31.59 31.68 2,344,999 -0.24(-0.75%)
Dec 12, 2012 32.02 32.25 31.87 31.92 3,154,371 +0.05(+0.17%)
Dec 11, 2012 32.20 32.23 31.74 31.87 4,948,396 -0.24(-0.75%)
Dec 10, 2012 32.12 32.30 31.95 32.11 2,712,237 -0.06(-0.19%)
Dec 07, 2012 32.08 32.18 31.94 32.17 3,109,891 +0.22(+0.70%)
Dec 06, 2012 31.99 32.03 31.60 31.94 4,083,337 -0.09(-0.27%)
Dec 05, 2012 31.49 32.25 31.47 32.03 6,064,274 +0.56(+1.77%)
Dec 04, 2012 31.35 31.62 31.28 31.47 3,420,307 +0.08(+0.25%)
Nov 30, 2012 31.59 31.59 31.25 31.39 4,203,039 -0.12(-0.39%)
Nov 29, 2012 31.61 31.77 31.46 31.52 3,744,462 +0.01(+0.02%)
Nov 28, 2012 31.15 31.56 31.11 31.51 6,430,269 +0.33(+1.07%)
Nov 27, 2012 31.10 31.49 31.01 31.18 5,333,507 -0.02(-0.07%)
Nov 26, 2012 31.23 31.28 30.91 31.20 3,251,230 -0.22(-0.71%)
Nov 23, 2012 30.98 31.44 30.94 31.42 2,026,752 +0.60(+1.95%)
Nov 21, 2012 30.98 31.04 30.62 30.82 3,087,019 -0.09(-0.30%)
Nov 20, 2012 30.57 30.95 30.47 30.91 6,456,625 +0.31(+1.01%)
Nov 19, 2012 30.23 30.75 30.17 30.61 7,556,569 +0.59(+1.95%)
Nov 16, 2012 29.66 30.07 29.33 30.02 6,884,651 +0.49(+1.67%)
Nov 15, 2012 29.59 29.75 29.34 29.53 4,142,776 -0.05(-0.16%)
Nov 14, 2012 29.51 30.54 29.40 29.57 6,255,358 +0.19(+0.66%)
Nov 13, 2012 29.50 29.95 29.36 29.38 5,589,115 -0.35(-1.19%)
Nov 12, 2012 29.88 29.88 29.49 29.73 3,132,681 -0.14(-0.46%)
Nov 09, 2012 29.76 30.14 29.43 29.87 5,349,230 +0.04(+0.13%)
Nov 08, 2012 29.77 30.15 29.71 29.83 6,241,265 +0.01(+0.03%)
Nov 07, 2012 30.05 30.07 29.61 29.83 7,299,371 -0.45(-1.48%)
Nov 06, 2012 29.88 30.40 29.88 30.27 5,437,634 +0.44(+1.47%)
Nov 05, 2012 29.51 29.91 29.39 29.83 5,199,712 +0.09(+0.31%)
Nov 02, 2012 30.29 30.29 29.25 29.74 12,788,662 -0.38(-1.25%)
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.