Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.33 35.51 35.20 35.35 2,028,154 -0.07(-0.18%)
Jan 30, 2013 35.44 35.51 35.20 35.42 1,213,766 -0.09(-0.27%)
Jan 29, 2013 35.28 35.51 35.20 35.51 1,525,747 +0.17(+0.49%)
Jan 28, 2013 35.12 35.37 35.01 35.34 962,402 +0.21(+0.61%)
Jan 25, 2013 35.19 35.21 34.87 35.12 1,074,165 +0.04(+0.10%)
Jan 24, 2013 34.86 35.11 34.82 35.09 1,434,592 +0.17(+0.47%)
Jan 23, 2013 34.93 35.17 34.85 34.92 1,133,431 -0.12(-0.35%)
Jan 22, 2013 34.66 35.21 34.66 35.05 1,479,373 +0.36(+1.02%)
Jan 18, 2013 34.46 34.71 34.31 34.69 1,096,860 +0.31(+0.91%)
Jan 17, 2013 34.43 34.60 34.37 34.38 1,057,131 +0.00(+0.00%)
Jan 16, 2013 34.51 34.54 34.34 34.38 685,368 -0.17(-0.50%)
Jan 15, 2013 34.36 34.58 34.28 34.55 1,026,749 +0.21(+0.60%)
Jan 14, 2013 34.43 34.47 34.24 34.34 940,624 +0.05(+0.14%)
Jan 11, 2013 34.34 34.41 34.13 34.30 1,250,906 -0.14(-0.41%)
Jan 10, 2013 34.68 34.82 34.27 34.44 1,649,796 -0.36(-1.04%)
Jan 09, 2013 35.08 35.12 34.75 34.80 874,840 -0.16(-0.46%)
Jan 08, 2013 34.81 34.96 34.72 34.96 1,093,799 +0.17(+0.48%)
Jan 07, 2013 34.90 34.99 34.72 34.79 957,675 -0.13(-0.37%)
Jan 04, 2013 34.93 35.00 34.72 34.92 903,612 +0.01(+0.03%)
Jan 03, 2013 34.84 35.16 34.63 34.91 1,535,780 +0.11(+0.31%)
Jan 02, 2013 35.02 35.10 34.68 34.81 1,562,505 +0.33(+0.96%)
Dec 31, 2012 33.99 34.59 33.95 34.47 598,454 +0.38(+1.11%)
Dec 28, 2012 34.31 34.46 34.08 34.10 781,535 -0.35(-1.01%)
Dec 27, 2012 34.45 34.63 34.12 34.44 769,725 +0.04(+0.10%)
Dec 26, 2012 34.60 34.60 34.28 34.41 965,301 -0.20(-0.56%)
Dec 24, 2012 34.60 34.79 34.43 34.60 602,714 -0.01(-0.03%)
Dec 21, 2012 34.24 34.65 34.21 34.62 2,868,028 +0.05(+0.14%)
Dec 20, 2012 34.21 34.59 34.18 34.57 1,157,464 +0.40(+1.16%)
Dec 19, 2012 34.41 34.53 34.17 34.17 1,234,533 -0.20(-0.57%)
Dec 18, 2012 34.07 34.37 34.01 34.37 1,142,684 +0.29(+0.85%)
Dec 17, 2012 34.40 34.44 33.93 34.08 2,044,485 -0.17(-0.48%)
Dec 14, 2012 34.38 34.38 34.10 34.24 980,809 -0.09(-0.28%)
Dec 13, 2012 34.50 34.62 34.19 34.34 1,171,361 -0.23(-0.67%)
Dec 12, 2012 34.52 34.65 34.34 34.57 1,469,281 +0.05(+0.14%)
Dec 11, 2012 34.49 34.75 34.31 34.52 1,187,613 +0.12(+0.36%)
Dec 10, 2012 34.31 34.57 34.15 34.40 1,603,979 +0.12(+0.36%)
Dec 07, 2012 34.28 34.36 34.08 34.27 1,133,529 +0.01(+0.03%)
Dec 06, 2012 34.01 34.31 33.98 34.26 960,501 +0.32(+0.94%)
Dec 05, 2012 34.02 34.07 33.64 33.94 1,172,501 -0.09(-0.28%)
Dec 04, 2012 33.73 34.08 33.67 34.04 1,070,629 +0.59(+1.77%)
Nov 30, 2012 33.22 33.55 33.08 33.44 2,455,214 +0.30(+0.89%)
Nov 29, 2012 33.21 33.26 32.86 33.15 1,660,887 +0.10(+0.30%)
Nov 28, 2012 33.39 33.39 32.90 33.05 1,791,754 -0.36(-1.06%)
Nov 27, 2012 33.56 33.69 33.02 33.40 1,381,324 -0.25(-0.76%)
Nov 26, 2012 33.47 33.94 33.32 33.66 1,673,667 -0.07(-0.19%)
Nov 23, 2012 33.66 33.95 33.53 33.72 353,576 +0.24(+0.71%)
Nov 21, 2012 33.36 33.54 33.19 33.49 1,092,596 +0.19(+0.57%)
Nov 20, 2012 33.12 33.31 32.89 33.30 924,492 +0.17(+0.50%)
Nov 19, 2012 33.14 33.32 32.86 33.13 1,157,650 +0.35(+1.07%)
Nov 16, 2012 32.36 32.86 32.32 32.78 1,496,321 +0.41(+1.28%)
Nov 15, 2012 32.62 32.94 32.15 32.37 874,259 -0.33(-1.01%)
Nov 14, 2012 33.27 33.35 32.62 32.70 1,458,855 -0.52(-1.57%)
Nov 13, 2012 32.86 33.40 32.70 33.22 1,132,593 +0.13(+0.39%)
Nov 12, 2012 33.30 33.30 32.85 33.09 631,302 -0.06(-0.18%)
Nov 09, 2012 33.03 33.37 32.82 33.15 941,240 +0.00(+0.00%)
Nov 08, 2012 33.58 33.62 33.15 33.15 1,039,043 -0.41(-1.22%)
Nov 07, 2012 33.67 33.80 33.23 33.56 2,302,974 -0.05(-0.16%)
Nov 06, 2012 33.75 33.82 33.54 33.61 2,374,127 -0.01(-0.03%)
Nov 05, 2012 33.69 33.74 33.28 33.62 861,111 -0.09(-0.28%)
Nov 02, 2012 33.42 33.86 33.39 33.72 2,122,512 +0.37(+1.11%)
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.