Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.38 40.58 40.35 40.48 1,809,650 +0.03(+0.07%)
Jan 30, 2013 40.23 40.50 40.21 40.45 1,980,883 -0.01(-0.02%)
Jan 29, 2013 40.02 40.52 40.02 40.46 1,904,550 +0.26(+0.65%)
Jan 28, 2013 40.26 40.27 40.02 40.20 3,177,715 -0.06(-0.15%)
Jan 25, 2013 40.12 40.26 39.90 40.26 2,162,253 +0.60(+1.51%)
Jan 24, 2013 39.75 39.90 39.55 39.66 2,788,734 -0.21(-0.53%)
Jan 23, 2013 40.13 40.13 39.70 39.87 3,800,668 +0.82(+2.10%)
Jan 22, 2013 39.05 39.09 38.76 39.05 871,433 +0.35(+0.90%)
Jan 18, 2013 38.64 38.73 38.50 38.70 1,089,688 -0.01(-0.03%)
Jan 17, 2013 38.63 38.81 38.53 38.71 985,323 -0.16(-0.41%)
Jan 16, 2013 38.78 38.95 38.73 38.87 1,292,778 +0.27(+0.70%)
Jan 15, 2013 38.36 38.66 38.34 38.60 983,871 +0.30(+0.78%)
Jan 14, 2013 38.13 38.33 38.04 38.30 1,350,214 -0.03(-0.08%)
Jan 11, 2013 38.27 38.45 38.22 38.33 1,235,086 -0.02(-0.05%)
Jan 10, 2013 37.92 38.40 37.89 38.35 1,040,683 +0.40(+1.05%)
Jan 09, 2013 37.89 38.00 37.88 37.95 1,175,225 -0.19(-0.50%)
Jan 08, 2013 38.00 38.20 37.98 38.14 1,377,054 -0.14(-0.37%)
Jan 07, 2013 38.03 38.28 37.97 38.28 1,857,724 -0.22(-0.57%)
Jan 04, 2013 38.10 38.55 38.10 38.50 1,043,865 +0.26(+0.68%)
Jan 03, 2013 38.16 38.42 38.09 38.24 1,718,909 -0.30(-0.78%)
Jan 02, 2013 38.52 38.54 38.35 38.54 2,220,886 +0.30(+0.80%)
Dec 31, 2012 37.99 38.31 37.86 38.23 1,491,209 +0.37(+0.96%)
Dec 28, 2012 38.00 38.10 37.87 37.87 1,345,065 -0.34(-0.89%)
Dec 27, 2012 38.49 38.52 38.10 38.21 3,399,356 +0.07(+0.18%)
Dec 26, 2012 38.24 38.42 38.09 38.14 2,119,900 -0.11(-0.29%)
Dec 24, 2012 38.42 38.54 38.13 38.25 779,489 -0.06(-0.16%)
Dec 21, 2012 38.44 38.56 38.30 38.31 1,398,945 -0.44(-1.14%)
Dec 20, 2012 38.89 38.91 38.68 38.75 1,998,657 +0.22(+0.57%)
Dec 19, 2012 38.74 38.74 38.51 38.53 2,281,061 -0.05(-0.13%)
Dec 18, 2012 38.68 38.70 38.50 38.58 1,592,881 +0.07(+0.18%)
Dec 17, 2012 38.34 38.52 38.32 38.51 1,186,198 +0.00(+0.00%)
Dec 14, 2012 38.43 38.65 38.35 38.51 1,893,892 +0.20(+0.52%)
Dec 13, 2012 38.48 38.51 38.25 38.31 1,360,623 -0.09(-0.23%)
Dec 12, 2012 38.34 38.58 38.24 38.40 1,895,908 +0.20(+0.52%)
Dec 11, 2012 38.25 38.35 38.15 38.20 1,676,914 +0.21(+0.55%)
Dec 10, 2012 38.15 38.20 37.96 37.99 2,000,291 -0.12(-0.31%)
Dec 07, 2012 38.15 38.17 37.95 38.11 3,161,554 +0.28(+0.74%)
Dec 06, 2012 38.08 38.09 37.72 37.83 1,950,570 -0.38(-0.99%)
Dec 05, 2012 38.17 38.35 38.09 38.21 2,842,493 +0.04(+0.10%)
Dec 04, 2012 38.31 38.32 38.04 38.17 2,479,195 +0.34(+0.90%)
Nov 30, 2012 38.04 38.15 37.77 37.83 2,310,762 -0.18(-0.47%)
Nov 29, 2012 38.02 38.10 37.86 38.01 2,370,271 +0.29(+0.77%)
Nov 28, 2012 37.48 37.77 37.37 37.72 3,126,425 +0.41(+1.10%)
Nov 27, 2012 37.45 37.55 37.28 37.31 1,860,301 +0.08(+0.21%)
Nov 26, 2012 37.22 37.28 37.12 37.23 1,002,874 +0.05(+0.13%)
Nov 23, 2012 37.00 37.23 36.93 37.18 925,147 +0.76(+2.09%)
Nov 21, 2012 36.34 36.43 36.29 36.42 977,376 +0.00(+0.00%)
Nov 20, 2012 36.28 36.58 36.19 36.42 1,604,348 +0.26(+0.72%)
Nov 19, 2012 35.94 36.25 35.94 36.16 1,187,672 +0.58(+1.63%)
Nov 16, 2012 35.70 35.70 35.27 35.58 2,051,523 -0.24(-0.67%)
Nov 15, 2012 35.85 36.07 35.75 35.82 1,510,427 -0.18(-0.50%)
Nov 14, 2012 36.32 36.35 35.97 36.00 1,466,418 -0.24(-0.66%)
Nov 13, 2012 35.90 36.48 35.86 36.24 1,628,098 +0.26(+0.72%)
Nov 12, 2012 36.02 36.18 35.95 35.98 2,436,276 +0.06(+0.17%)
Nov 09, 2012 35.89 36.14 35.88 35.92 2,011,855 -0.14(-0.39%)
Nov 08, 2012 36.18 36.34 36.06 36.06 1,614,667 -0.12(-0.33%)
Nov 07, 2012 36.31 36.33 36.01 36.18 1,496,210 -0.68(-1.84%)
Nov 06, 2012 36.77 36.94 36.68 36.86 1,687,643 +0.35(+0.96%)
Nov 05, 2012 36.50 36.55 36.38 36.51 800,122 -0.07(-0.19%)
Nov 02, 2012 36.64 36.80 36.58 36.58 1,174,732 -0.23(-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.