Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.35 37.60 36.86 37.26 3,332,327 -0.40(-1.06%)
Jan 30, 2013 37.70 37.99 37.31 37.66 3,113,869 -0.28(-0.74%)
Jan 29, 2013 37.64 38.09 37.31 37.94 3,788,541 +0.43(+1.15%)
Jan 28, 2013 37.69 37.85 37.13 37.51 2,006,912 -0.22(-0.58%)
Jan 25, 2013 36.86 37.82 36.65 37.73 3,596,247 +1.10(+3.00%)
Jan 24, 2013 37.20 37.28 36.51 36.63 2,655,258 -0.61(-1.64%)
Jan 23, 2013 37.25 37.56 37.07 37.24 1,580,553 -0.26(-0.69%)
Jan 22, 2013 37.83 38.00 36.99 37.50 1,989,195 -0.42(-1.11%)
Jan 18, 2013 37.61 37.94 37.45 37.92 1,195,929 +0.17(+0.45%)
Jan 17, 2013 37.74 37.93 37.42 37.75 1,877,452 +0.40(+1.07%)
Jan 16, 2013 36.94 37.38 36.65 37.35 2,012,546 +0.29(+0.78%)
Jan 15, 2013 36.38 37.10 36.04 37.06 1,757,113 +0.35(+0.95%)
Jan 14, 2013 36.21 36.71 35.78 36.71 1,965,730 +0.50(+1.38%)
Jan 11, 2013 36.75 36.94 36.07 36.21 1,812,800 -0.74(-2.00%)
Jan 10, 2013 37.17 37.27 36.77 36.95 1,636,708 +0.10(+0.27%)
Jan 09, 2013 36.32 37.35 35.51 36.85 4,968,727 +0.88(+2.45%)
Jan 08, 2013 36.54 36.60 35.57 35.97 3,038,518 -0.37(-1.02%)
Jan 07, 2013 36.49 36.79 36.28 36.34 1,631,451 -0.55(-1.49%)
Jan 04, 2013 36.93 36.94 36.41 36.89 1,453,758 -0.04(-0.11%)
Jan 03, 2013 37.08 37.24 36.61 36.93 1,101,965 -0.03(-0.08%)
Jan 02, 2013 37.22 37.24 36.60 36.96 1,787,588 +0.61(+1.68%)
Dec 31, 2012 35.27 36.44 35.16 36.35 1,637,564 +0.92(+2.60%)
Dec 28, 2012 35.45 35.99 35.38 35.43 1,337,352 -0.38(-1.06%)
Dec 27, 2012 35.00 35.91 35.00 35.81 2,810,674 +0.87(+2.49%)
Dec 26, 2012 35.11 35.44 34.93 34.94 2,215,589 -0.20(-0.57%)
Dec 24, 2012 35.55 35.59 35.08 35.14 971,791 -0.41(-1.15%)
Dec 21, 2012 36.11 36.20 35.45 35.55 4,007,416 -1.18(-3.21%)
Dec 20, 2012 35.83 36.84 35.68 36.73 4,504,794 +1.12(+3.15%)
Dec 19, 2012 35.77 35.83 34.67 35.61 10,446,159 -0.18(-0.50%)
Dec 18, 2012 36.41 36.44 35.25 35.79 4,340,956 -0.44(-1.20%)
Dec 17, 2012 36.46 36.60 36.06 36.23 3,166,228 -0.06(-0.15%)
Dec 14, 2012 36.32 36.49 36.11 36.28 4,001,677 +0.07(+0.19%)
Dec 13, 2012 37.44 37.44 36.10 36.21 2,860,950 -0.46(-1.25%)
Dec 12, 2012 36.34 37.16 36.12 36.67 4,243,438 -0.35(-0.95%)
Dec 11, 2012 37.29 37.39 36.52 37.02 4,245,195 -0.13(-0.35%)
Dec 10, 2012 37.52 37.62 37.15 37.15 1,137,118 -0.53(-1.41%)
Dec 07, 2012 37.48 37.92 37.11 37.68 5,738,649 +0.35(+0.94%)
Dec 06, 2012 36.33 37.37 36.26 37.33 3,773,563 +1.20(+3.32%)
Dec 05, 2012 37.13 37.30 36.00 36.13 4,339,092 -1.07(-2.88%)
Dec 04, 2012 36.49 37.21 36.48 37.20 8,521,293 +0.16(+0.43%)
Nov 30, 2012 35.88 37.22 35.78 37.04 6,877,377 +1.26(+3.52%)
Nov 29, 2012 35.00 35.87 34.89 35.78 2,107,836 +1.15(+3.32%)
Nov 28, 2012 34.13 34.69 34.00 34.63 2,580,805 +0.24(+0.70%)
Nov 27, 2012 35.09 35.29 34.30 34.39 5,781,278 -0.91(-2.58%)
Nov 26, 2012 34.36 35.41 34.36 35.30 1,683,091 -0.45(-1.26%)
Nov 23, 2012 35.09 35.78 35.03 35.75 766,796 +0.66(+1.88%)
Nov 21, 2012 34.93 35.14 34.51 35.09 2,856,604 +0.24(+0.69%)
Nov 20, 2012 34.85 35.00 34.62 34.85 5,052,013 -0.17(-0.49%)
Nov 19, 2012 35.91 35.96 34.72 35.02 4,212,883 -0.53(-1.49%)
Nov 16, 2012 35.35 35.63 34.70 35.55 3,912,462 +0.92(+2.66%)
Nov 15, 2012 34.30 35.11 34.26 34.63 2,728,793 +0.56(+1.64%)
Nov 14, 2012 35.23 35.48 34.02 34.07 1,855,771 -1.10(-3.13%)
Nov 13, 2012 35.40 35.77 35.16 35.17 1,453,707 -0.57(-1.59%)
Nov 12, 2012 35.87 36.04 35.52 35.74 1,763,499 -0.12(-0.33%)
Nov 09, 2012 35.11 36.11 35.11 35.86 2,315,535 +0.39(+1.10%)
Nov 08, 2012 35.03 35.87 34.73 35.47 2,663,689 +0.36(+1.03%)
Nov 07, 2012 35.75 35.90 34.54 35.11 3,335,051 -0.89(-2.47%)
Nov 06, 2012 34.57 36.58 34.14 36.00 7,170,721 +1.17(+3.36%)
Nov 05, 2012 35.11 35.81 34.51 34.83 2,530,153 -0.56(-1.58%)
Nov 02, 2012 36.10 36.42 35.30 35.39 1,450,382 -0.61(-1.69%)
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.