Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.87 30.02 29.75 29.75 21,142,042 -0.17(-0.57%)
Jan 30, 2013 30.03 30.11 29.89 29.92 18,424,802 -0.11(-0.37%)
Jan 29, 2013 29.71 30.08 29.57 30.03 22,855,828 +0.50(+1.70%)
Jan 28, 2013 29.81 29.90 29.53 29.53 17,228,732 -0.36(-1.22%)
Jan 25, 2013 29.66 29.89 29.38 29.89 19,146,882 +0.32(+1.07%)
Jan 24, 2013 29.54 29.72 29.53 29.58 18,168,510 +0.12(+0.42%)
Jan 23, 2013 29.58 29.63 29.27 29.45 20,608,100 -0.26(-0.88%)
Jan 22, 2013 29.42 29.73 29.31 29.71 17,785,392 +0.15(+0.51%)
Jan 18, 2013 29.49 29.56 29.33 29.56 23,896,140 +0.16(+0.54%)
Jan 17, 2013 29.44 29.47 29.26 29.40 22,552,924 +0.14(+0.49%)
Jan 16, 2013 29.50 29.60 29.23 29.26 17,317,468 -0.23(-0.77%)
Jan 15, 2013 29.84 29.95 29.44 29.49 17,267,414 -0.32(-1.08%)
Jan 14, 2013 29.79 29.96 29.61 29.81 16,163,230 +0.08(+0.25%)
Jan 11, 2013 29.38 29.80 29.38 29.73 17,650,486 +0.31(+1.05%)
Jan 10, 2013 29.49 29.68 29.40 29.42 18,859,034 +0.13(+0.45%)
Jan 09, 2013 29.16 29.33 29.03 29.29 14,645,252 +0.28(+0.97%)
Jan 08, 2013 29.06 29.36 29.01 29.01 21,448,060 +0.04(+0.14%)
Jan 07, 2013 28.92 29.02 28.78 28.97 16,727,281 +0.10(+0.36%)
Jan 04, 2013 29.20 29.23 28.76 28.87 22,436,204 -0.25(-0.85%)
Jan 03, 2013 28.81 29.18 28.28 29.11 34,229,272 +0.68(+2.39%)
Jan 02, 2013 28.48 28.51 28.16 28.43 23,199,388 +0.28(+0.98%)
Dec 31, 2012 27.70 28.16 27.53 28.16 20,785,526 +0.21(+0.74%)
Dec 28, 2012 28.20 28.32 27.95 27.95 16,468,419 -0.39(-1.36%)
Dec 27, 2012 28.34 28.48 28.06 28.34 16,576,813 -0.10(-0.34%)
Dec 26, 2012 28.51 28.60 28.35 28.43 10,365,639 -0.05(-0.19%)
Dec 24, 2012 28.50 28.72 28.41 28.49 9,425,228 -0.07(-0.24%)
Dec 21, 2012 29.18 29.20 28.51 28.56 41,758,896 -0.44(-1.52%)
Dec 20, 2012 29.20 29.42 28.89 29.00 48,859,160 -1.03(-3.44%)
Dec 19, 2012 30.37 30.58 30.00 30.03 17,000,592 -0.40(-1.31%)
Dec 18, 2012 29.98 30.54 29.82 30.43 20,465,022 +0.42(+1.40%)
Dec 17, 2012 30.01 30.15 29.93 30.01 19,308,164 +0.06(+0.21%)
Dec 14, 2012 30.19 30.24 29.86 29.95 19,171,238 -0.28(-0.93%)
Dec 13, 2012 30.91 30.91 30.19 30.23 19,983,148 -0.90(-2.89%)
Dec 12, 2012 31.10 31.29 30.96 31.13 16,356,344 +0.05(+0.16%)
Dec 11, 2012 30.72 31.14 30.61 31.08 19,750,550 +0.49(+1.60%)
Dec 10, 2012 30.58 30.83 30.55 30.59 13,590,411 -0.10(-0.34%)
Dec 07, 2012 30.63 30.70 30.37 30.70 11,441,724 +0.08(+0.27%)
Dec 06, 2012 30.57 30.67 30.52 30.61 12,819,096 +0.08(+0.27%)
Dec 05, 2012 30.49 30.79 30.42 30.53 16,932,772 -0.01(-0.02%)
Dec 04, 2012 30.52 30.80 30.52 30.54 14,534,567 +0.07(+0.23%)
Nov 30, 2012 30.63 30.75 30.35 30.47 21,839,546 -0.28(-0.92%)
Nov 29, 2012 30.92 30.92 30.59 30.75 13,898,615 +0.08(+0.25%)
Nov 28, 2012 30.09 30.68 29.95 30.68 15,432,876 +0.50(+1.64%)
Nov 27, 2012 30.28 30.39 30.16 30.18 12,894,952 -0.22(-0.72%)
Nov 26, 2012 30.26 30.49 30.21 30.40 13,639,376 -0.05(-0.18%)
Nov 23, 2012 30.26 30.46 30.21 30.46 6,510,198 +0.27(+0.89%)
Nov 21, 2012 30.13 30.22 30.01 30.19 10,596,136 +0.23(+0.76%)
Nov 20, 2012 29.86 30.04 29.74 29.96 15,855,011 +0.15(+0.51%)
Nov 19, 2012 29.80 29.85 29.64 29.81 13,360,948 +0.19(+0.63%)
Nov 16, 2012 29.47 29.73 29.14 29.62 24,188,126 +0.19(+0.63%)
Nov 15, 2012 29.55 29.67 29.27 29.44 17,859,170 -0.17(-0.58%)
Nov 14, 2012 30.06 30.19 29.51 29.61 20,654,910 -0.43(-1.44%)
Nov 13, 2012 30.11 30.58 30.04 30.04 13,960,261 -0.23(-0.77%)
Nov 12, 2012 30.59 30.62 30.18 30.28 10,656,559 -0.02(-0.07%)
Nov 09, 2012 30.05 30.48 30.00 30.30 20,347,644 +0.14(+0.47%)
Nov 08, 2012 30.61 30.79 30.15 30.16 23,742,066 -0.42(-1.39%)
Nov 07, 2012 31.33 31.41 30.39 30.58 34,992,460 -1.00(-3.18%)
Nov 06, 2012 31.44 31.86 31.41 31.58 12,700,291 +0.17(+0.55%)
Nov 05, 2012 31.52 31.64 31.16 31.41 13,057,831 -0.23(-0.72%)
Nov 02, 2012 31.81 32.02 31.63 31.64 16,067,576 +0.04(+0.13%)
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.