Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.76 41.83 41.10 41.47 6,633,279 -0.36(-0.85%)
Jan 30, 2013 41.88 42.31 41.70 41.82 8,180,447 -0.13(-0.31%)
Jan 29, 2013 40.75 42.38 40.75 41.95 14,247,769 +1.30(+3.19%)
Jan 28, 2013 41.03 41.13 40.52 40.66 10,428,088 -0.44(-1.07%)
Jan 25, 2013 41.07 41.45 41.00 41.10 7,806,088 +0.04(+0.09%)
Jan 24, 2013 40.63 41.14 40.63 41.06 8,699,504 +0.59(+1.45%)
Jan 23, 2013 40.74 40.90 40.32 40.47 13,483,138 -0.80(-1.95%)
Jan 22, 2013 41.49 41.53 41.03 41.27 7,871,105 -0.25(-0.61%)
Jan 18, 2013 41.17 41.53 40.88 41.53 8,491,011 +0.34(+0.83%)
Jan 17, 2013 40.63 41.30 40.56 41.19 6,321,107 +0.31(+0.76%)
Jan 16, 2013 41.07 41.17 40.72 40.88 5,783,661 -0.28(-0.68%)
Jan 15, 2013 40.67 41.21 40.66 41.16 7,659,110 +0.38(+0.93%)
Jan 14, 2013 41.09 41.26 40.74 40.78 8,138,885 -0.24(-0.58%)
Jan 11, 2013 41.21 41.24 40.90 41.02 6,637,470 -0.11(-0.26%)
Jan 10, 2013 41.13 41.34 40.83 41.13 8,188,371 +0.22(+0.53%)
Jan 09, 2013 40.31 40.98 40.16 40.91 9,409,410 +0.84(+2.10%)
Jan 08, 2013 39.71 40.18 39.61 40.07 6,793,840 +0.30(+0.76%)
Jan 07, 2013 39.63 40.09 39.40 39.77 9,049,231 -0.05(-0.14%)
Jan 04, 2013 39.44 40.09 39.15 39.82 17,592,960 +1.42(+3.70%)
Jan 03, 2013 38.25 38.50 38.01 38.40 9,643,593 +0.16(+0.42%)
Jan 02, 2013 38.70 38.72 37.99 38.24 10,817,272 +0.15(+0.39%)
Dec 31, 2012 37.46 38.11 37.37 38.09 6,790,408 +0.56(+1.48%)
Dec 28, 2012 37.57 37.98 37.50 37.54 4,721,105 -0.29(-0.76%)
Dec 27, 2012 37.83 38.15 37.47 37.82 5,630,930 -0.07(-0.18%)
Dec 26, 2012 37.92 38.03 37.55 37.89 4,765,083 +0.02(+0.04%)
Dec 24, 2012 38.20 38.20 37.69 37.88 3,580,015 -0.39(-1.03%)
Dec 21, 2012 37.74 38.37 37.65 38.27 16,641,758 +0.23(+0.61%)
Dec 20, 2012 37.76 38.12 37.62 38.04 8,490,621 +0.25(+0.67%)
Dec 19, 2012 38.17 38.32 37.78 37.78 9,110,651 -0.46(-1.21%)
Dec 18, 2012 37.51 38.26 37.34 38.25 17,392,290 +0.91(+2.44%)
Dec 17, 2012 36.92 37.50 36.90 37.34 9,639,771 +0.42(+1.15%)
Dec 14, 2012 37.11 37.14 36.77 36.91 8,231,187 -0.34(-0.91%)
Dec 13, 2012 37.98 38.05 37.05 37.25 13,163,708 -0.59(-1.57%)
Dec 12, 2012 38.04 38.62 37.70 37.85 24,293,806 -1.24(-3.16%)
Dec 11, 2012 38.78 39.20 38.73 39.08 6,993,671 +0.37(+0.96%)
Dec 10, 2012 38.32 38.86 38.00 38.71 5,563,289 +0.38(+0.99%)
Dec 07, 2012 38.21 38.35 38.00 38.33 3,848,440 +0.18(+0.47%)
Dec 06, 2012 38.33 38.35 38.04 38.15 6,669,315 -0.14(-0.36%)
Dec 05, 2012 38.02 38.39 37.83 38.29 6,821,080 +0.28(+0.73%)
Dec 04, 2012 37.78 38.21 37.73 38.02 7,105,814 +0.14(+0.37%)
Nov 30, 2012 37.54 37.96 37.37 37.88 8,887,048 +0.36(+0.95%)
Nov 29, 2012 37.30 37.67 37.25 37.52 5,691,104 +0.42(+1.12%)
Nov 28, 2012 36.79 37.11 36.49 37.10 4,731,160 +0.28(+0.76%)
Nov 27, 2012 36.93 37.28 36.69 36.83 6,965,616 -0.19(-0.52%)
Nov 26, 2012 36.57 37.02 36.22 37.02 9,880,296 +0.15(+0.40%)
Nov 23, 2012 36.67 36.89 36.62 36.87 2,918,525 +0.25(+0.67%)
Nov 21, 2012 36.56 36.64 36.27 36.62 5,079,312 +0.18(+0.49%)
Nov 20, 2012 36.32 36.52 36.11 36.45 5,887,969 +0.12(+0.34%)
Nov 19, 2012 35.76 36.35 35.64 36.32 10,991,799 +0.87(+2.44%)
Nov 16, 2012 35.53 35.72 35.09 35.46 11,543,588 -0.04(-0.11%)
Nov 15, 2012 35.66 35.84 34.66 35.50 8,892,255 -0.20(-0.56%)
Nov 14, 2012 36.49 36.76 35.54 35.70 12,070,880 -0.71(-1.95%)
Nov 13, 2012 36.81 37.04 36.39 36.41 9,251,175 -0.52(-1.40%)
Nov 12, 2012 36.31 37.19 36.23 36.93 9,540,230 +0.63(+1.75%)
Nov 09, 2012 36.04 36.70 36.04 36.29 20,022,350 +0.00(+0.00%)
Nov 08, 2012 36.79 36.87 36.28 36.29 30,165,922 -0.54(-1.47%)
Nov 07, 2012 37.09 37.47 36.35 36.83 12,133,259 -0.46(-1.23%)
Nov 06, 2012 37.39 37.56 37.14 37.29 7,462,820 +0.00(+0.00%)
Nov 05, 2012 36.98 37.38 36.93 37.29 5,553,947 +0.18(+0.47%)
Nov 02, 2012 37.76 37.83 37.12 37.12 13,845,033 -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.