Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.06 31.22 31.04 31.14 2,352,557 +0.02(+0.07%)
Jan 30, 2013 30.95 31.15 30.93 31.12 2,575,161 -0.01(-0.02%)
Jan 29, 2013 30.78 31.17 30.78 31.12 2,475,928 +0.20(+0.65%)
Jan 28, 2013 30.97 30.98 30.78 30.92 4,131,051 -0.05(-0.15%)
Jan 25, 2013 30.86 30.97 30.69 30.97 2,810,944 +0.46(+1.51%)
Jan 24, 2013 30.58 30.69 30.42 30.51 3,625,373 -0.16(-0.53%)
Jan 23, 2013 30.87 30.87 30.54 30.67 4,940,895 +0.63(+2.10%)
Jan 22, 2013 30.04 30.07 29.82 30.04 1,132,869 +0.27(+0.90%)
Jan 18, 2013 29.72 29.79 29.62 29.77 1,416,602 -0.01(-0.03%)
Jan 17, 2013 29.72 29.85 29.64 29.78 1,280,926 -0.12(-0.41%)
Jan 16, 2013 29.83 29.96 29.79 29.90 1,680,620 +0.21(+0.70%)
Jan 15, 2013 29.51 29.74 29.49 29.69 1,279,039 +0.23(+0.78%)
Jan 14, 2013 29.33 29.48 29.26 29.46 1,755,287 -0.02(-0.08%)
Jan 11, 2013 29.44 29.58 29.40 29.48 1,605,620 -0.02(-0.05%)
Jan 10, 2013 29.17 29.54 29.15 29.50 1,352,895 +0.31(+1.05%)
Jan 09, 2013 29.15 29.23 29.14 29.19 1,527,800 -0.15(-0.50%)
Jan 08, 2013 29.23 29.38 29.22 29.34 1,790,179 -0.11(-0.37%)
Jan 07, 2013 29.25 29.45 29.21 29.45 2,415,054 -0.17(-0.57%)
Jan 04, 2013 29.31 29.65 29.31 29.62 1,357,031 +0.20(+0.68%)
Jan 03, 2013 29.35 29.55 29.30 29.42 2,234,593 -0.23(-0.78%)
Jan 02, 2013 29.63 29.65 29.50 29.65 2,887,167 +0.23(+0.80%)
Dec 31, 2012 29.22 29.47 29.12 29.41 1,938,582 +0.28(+0.96%)
Dec 28, 2012 29.23 29.31 29.13 29.13 1,748,594 -0.26(-0.89%)
Dec 27, 2012 29.61 29.63 29.31 29.39 4,419,186 +0.05(+0.18%)
Dec 26, 2012 29.42 29.55 29.30 29.34 2,755,885 -0.08(-0.29%)
Dec 24, 2012 29.55 29.65 29.33 29.42 1,013,341 -0.05(-0.16%)
Dec 21, 2012 29.57 29.67 29.46 29.47 1,818,638 -0.34(-1.14%)
Dec 20, 2012 29.92 29.93 29.75 29.81 2,598,268 +0.17(+0.57%)
Dec 19, 2012 29.80 29.80 29.62 29.64 2,965,395 -0.04(-0.13%)
Dec 18, 2012 29.75 29.77 29.62 29.68 2,070,756 +0.05(+0.18%)
Dec 17, 2012 29.49 29.63 29.48 29.62 1,542,065 +0.00(+0.00%)
Dec 14, 2012 29.56 29.73 29.50 29.62 2,462,073 +0.15(+0.52%)
Dec 13, 2012 29.60 29.62 29.42 29.47 1,768,819 -0.07(-0.23%)
Dec 12, 2012 29.49 29.67 29.42 29.54 2,464,693 +0.15(+0.52%)
Dec 11, 2012 29.42 29.50 29.34 29.38 2,180,000 +0.16(+0.55%)
Dec 10, 2012 29.35 29.38 29.20 29.22 2,600,392 -0.09(-0.31%)
Dec 07, 2012 29.35 29.36 29.19 29.32 4,110,042 +0.22(+0.74%)
Dec 06, 2012 29.29 29.30 29.01 29.10 2,535,754 -0.29(-0.99%)
Dec 05, 2012 29.36 29.50 29.30 29.39 3,695,261 +0.03(+0.10%)
Dec 04, 2012 29.47 29.48 29.26 29.36 3,222,971 +0.26(+0.90%)
Nov 30, 2012 29.26 29.35 29.05 29.10 3,004,006 -0.14(-0.47%)
Nov 29, 2012 29.25 29.31 29.12 29.24 3,081,369 +0.22(+0.77%)
Nov 28, 2012 28.83 29.05 28.75 29.02 4,064,374 +0.32(+1.10%)
Nov 27, 2012 28.81 28.88 28.68 28.70 2,418,404 +0.06(+0.21%)
Nov 26, 2012 28.63 28.68 28.55 28.64 1,303,743 +0.04(+0.13%)
Nov 23, 2012 28.46 28.64 28.41 28.60 1,202,697 +0.58(+2.09%)
Nov 21, 2012 27.95 28.02 27.92 28.02 1,270,595 +0.00(+0.00%)
Nov 20, 2012 27.91 28.14 27.84 28.02 2,085,663 +0.20(+0.72%)
Nov 19, 2012 27.65 27.88 27.65 27.82 1,543,982 +0.45(+1.63%)
Nov 16, 2012 27.46 27.46 27.13 27.37 2,666,994 -0.18(-0.67%)
Nov 15, 2012 27.58 27.75 27.50 27.55 1,963,565 -0.14(-0.50%)
Nov 14, 2012 27.94 27.96 27.67 27.69 1,906,353 -0.18(-0.66%)
Nov 13, 2012 27.62 28.06 27.58 27.88 2,116,538 +0.20(+0.72%)
Nov 12, 2012 27.71 27.83 27.65 27.68 3,167,176 +0.05(+0.17%)
Nov 09, 2012 27.61 27.80 27.60 27.63 2,615,425 -0.11(-0.39%)
Nov 08, 2012 27.83 27.95 27.74 27.74 2,099,078 -0.09(-0.33%)
Nov 07, 2012 27.93 27.95 27.70 27.83 1,945,083 -0.28(-1.00%)
Nov 06, 2012 28.04 28.17 27.97 28.11 2,212,918 +0.27(+0.96%)
Nov 05, 2012 27.84 27.87 27.74 27.84 1,049,158 -0.05(-0.19%)
Nov 02, 2012 27.94 28.06 27.89 27.90 1,540,365 -0.18(-0.62%)
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.