Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.20 32.22 31.81 31.92 8,958,353 -0.47(-1.45%)
Jan 30, 2013 33.21 33.36 32.31 32.39 11,880,297 -0.44(-1.34%)
Jan 29, 2013 32.87 33.05 32.49 32.83 11,984,438 +0.28(+0.86%)
Jan 28, 2013 32.87 32.89 32.44 32.55 7,137,599 -0.26(-0.79%)
Jan 25, 2013 33.15 33.18 32.68 32.81 10,350,015 -0.48(-1.44%)
Jan 24, 2013 33.91 33.94 33.28 33.29 11,803,340 -0.79(-2.32%)
Jan 23, 2013 34.90 34.99 34.08 34.08 7,735,382 -0.73(-2.10%)
Jan 22, 2013 34.18 34.96 34.01 34.81 7,821,320 +0.77(+2.26%)
Jan 18, 2013 34.12 34.21 33.95 34.04 5,365,531 -0.04(-0.12%)
Jan 17, 2013 33.96 34.36 33.51 34.08 8,866,206 -0.06(-0.18%)
Jan 16, 2013 34.43 34.46 34.03 34.14 8,229,571 -0.45(-1.30%)
Jan 15, 2013 34.45 35.06 34.30 34.59 8,214,782 +0.41(+1.20%)
Jan 14, 2013 34.42 34.62 34.09 34.18 6,117,975 -0.07(-0.20%)
Jan 11, 2013 34.49 34.51 34.02 34.25 8,236,675 -0.25(-0.72%)
Jan 10, 2013 33.97 34.66 33.91 34.50 8,632,216 +0.89(+2.65%)
Jan 09, 2013 33.56 33.72 33.31 33.61 7,252,249 +0.10(+0.30%)
Jan 08, 2013 34.04 34.06 33.32 33.51 9,683,658 -0.58(-1.70%)
Jan 07, 2013 34.34 34.45 33.99 34.09 6,081,763 -0.51(-1.47%)
Jan 04, 2013 34.06 34.70 33.94 34.60 6,942,513 +0.15(+0.44%)
Jan 03, 2013 35.47 35.55 34.32 34.45 6,611,744 -1.08(-3.04%)
Jan 02, 2013 35.76 35.76 35.38 35.53 7,047,944 +0.53(+1.51%)
Dec 31, 2012 34.04 35.17 34.00 35.00 8,083,810 +0.99(+2.91%)
Dec 28, 2012 34.25 34.43 34.01 34.01 4,055,903 -0.25(-0.73%)
Dec 27, 2012 33.73 34.69 33.71 34.26 7,162,119 +0.16(+0.47%)
Dec 26, 2012 33.82 34.38 33.80 34.10 4,801,113 +0.35(+1.04%)
Dec 24, 2012 33.38 33.80 33.25 33.75 3,622,567 +0.37(+1.11%)
Dec 21, 2012 33.65 33.93 33.29 33.38 12,915,015 -0.26(-0.77%)
Dec 20, 2012 33.50 33.68 32.81 33.64 10,203,160 -0.17(-0.51%)
Dec 19, 2012 33.92 34.06 33.50 33.81 6,037,904 -0.16(-0.47%)
Dec 18, 2012 34.46 34.49 33.66 33.97 7,316,875 -0.52(-1.51%)
Dec 17, 2012 34.25 34.56 34.01 34.49 4,435,714 +0.26(+0.76%)
Dec 14, 2012 34.29 34.48 33.95 34.23 5,191,885 -0.14(-0.41%)
Dec 13, 2012 34.56 34.77 34.03 34.37 6,551,810 -0.75(-2.14%)
Dec 12, 2012 34.43 35.53 34.33 35.12 8,408,980 +1.11(+3.26%)
Dec 11, 2012 34.17 34.42 34.00 34.01 4,773,001 -0.18(-0.53%)
Dec 10, 2012 33.83 34.31 33.80 34.19 5,041,409 +0.59(+1.76%)
Dec 07, 2012 33.68 33.88 33.45 33.60 5,729,708 +0.17(+0.51%)
Dec 06, 2012 33.41 33.91 33.20 33.43 7,115,566 +0.03(+0.09%)
Dec 05, 2012 34.22 34.22 33.33 33.40 8,777,892 -0.79(-2.31%)
Dec 04, 2012 33.34 34.47 33.25 34.19 8,307,568 -0.34(-0.98%)
Nov 30, 2012 34.76 35.07 34.13 34.53 6,131,915 -0.37(-1.06%)
Nov 29, 2012 35.13 35.27 34.60 34.90 5,495,839 +0.07(+0.20%)
Nov 28, 2012 33.79 34.84 33.55 34.83 8,176,470 +0.29(+0.84%)
Nov 27, 2012 35.20 35.30 34.51 34.54 5,931,598 -0.72(-2.04%)
Nov 26, 2012 35.49 35.50 34.72 35.26 6,265,009 -0.28(-0.79%)
Nov 23, 2012 35.06 35.65 34.66 35.54 5,130,410 +0.75(+2.16%)
Nov 21, 2012 34.20 34.86 34.08 34.79 4,944,972 +0.50(+1.46%)
Nov 20, 2012 34.31 34.60 34.01 34.29 6,171,966 -0.01(-0.03%)
Nov 19, 2012 34.25 34.54 34.13 34.30 6,518,322 +0.58(+1.72%)
Nov 16, 2012 33.18 34.02 32.87 33.72 9,821,207 +0.45(+1.35%)
Nov 15, 2012 33.99 34.04 33.03 33.27 11,104,861 -0.66(-1.95%)
Nov 14, 2012 35.26 35.33 33.81 33.93 10,498,176 -1.36(-3.85%)
Nov 13, 2012 35.36 35.67 35.25 35.29 6,144,035 -0.59(-1.64%)
Nov 12, 2012 36.07 36.35 35.56 35.88 4,541,074 -0.19(-0.53%)
Nov 09, 2012 36.90 36.91 36.02 36.07 5,835,527 -0.43(-1.18%)
Nov 08, 2012 36.29 36.83 35.83 36.50 8,223,224 +0.24(+0.66%)
Nov 07, 2012 36.08 36.40 35.07 36.26 10,688,734 +0.70(+1.97%)
Nov 06, 2012 35.59 36.07 35.17 35.56 9,856,822 +0.48(+1.37%)
Nov 05, 2012 35.74 35.92 35.08 35.08 9,632,358 -0.30(-0.85%)
Nov 02, 2012 36.34 36.34 35.37 35.38 15,241,795 -1.32(-3.60%)
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.