Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.57 43.01 42.10 42.22 1,869,802 -0.48(-1.12%)
Jan 30, 2013 43.05 43.20 42.65 42.70 991,808 -0.31(-0.72%)
Jan 29, 2013 43.08 43.35 42.91 43.01 1,611,359 -0.15(-0.35%)
Jan 28, 2013 42.95 43.20 42.58 43.16 1,332,833 +0.51(+1.20%)
Jan 25, 2013 41.77 42.74 41.66 42.65 1,386,344 +1.09(+2.63%)
Jan 24, 2013 41.28 41.74 41.21 41.56 873,381 +0.26(+0.64%)
Jan 23, 2013 41.42 41.46 41.02 41.29 913,391 -0.23(-0.56%)
Jan 22, 2013 41.11 41.70 40.99 41.52 1,414,729 +0.37(+0.89%)
Jan 18, 2013 41.49 41.49 41.03 41.16 712,600 -0.15(-0.37%)
Jan 17, 2013 40.90 41.32 40.86 41.31 749,945 +0.54(+1.33%)
Jan 16, 2013 40.87 41.10 40.74 40.77 632,336 -0.18(-0.43%)
Jan 15, 2013 40.38 41.09 40.32 40.94 694,263 +0.32(+0.78%)
Jan 14, 2013 40.63 40.78 40.30 40.62 521,403 -0.06(-0.14%)
Jan 11, 2013 40.54 40.80 40.41 40.68 624,544 +0.06(+0.16%)
Jan 10, 2013 40.71 40.81 40.32 40.62 753,935 +0.07(+0.18%)
Jan 09, 2013 40.26 40.58 40.00 40.54 835,332 +0.57(+1.41%)
Jan 08, 2013 40.11 40.35 39.80 39.98 1,016,778 -0.13(-0.32%)
Jan 07, 2013 40.23 40.48 39.86 40.11 1,168,297 -0.34(-0.85%)
Jan 04, 2013 40.27 40.59 40.05 40.45 745,106 +0.33(+0.81%)
Jan 03, 2013 39.96 40.39 39.85 40.12 1,256,658 +0.14(+0.36%)
Jan 02, 2013 39.87 39.98 39.09 39.98 1,336,760 +0.89(+2.28%)
Dec 31, 2012 38.12 39.16 38.01 39.09 731,806 +0.80(+2.08%)
Dec 28, 2012 38.49 38.53 38.19 38.29 667,673 -0.57(-1.46%)
Dec 27, 2012 38.77 38.98 38.38 38.86 1,002,840 +0.14(+0.35%)
Dec 26, 2012 38.70 39.22 38.65 38.72 476,505 +0.00(+0.00%)
Dec 24, 2012 38.62 38.88 38.30 38.72 252,268 -0.06(-0.14%)
Dec 21, 2012 38.54 38.83 38.25 38.78 1,497,267 -0.39(-1.00%)
Dec 20, 2012 38.93 39.29 38.72 39.17 1,236,013 +0.23(+0.59%)
Dec 19, 2012 39.44 39.58 38.93 38.94 1,031,394 -0.42(-1.07%)
Dec 18, 2012 39.14 39.71 39.10 39.36 1,209,914 +0.21(+0.53%)
Dec 17, 2012 39.11 39.29 38.97 39.15 1,088,711 +0.28(+0.72%)
Dec 14, 2012 38.79 39.37 38.76 38.87 1,170,884 -0.07(-0.18%)
Dec 13, 2012 38.95 39.23 38.63 38.94 2,176,433 -0.22(-0.57%)
Dec 12, 2012 38.55 39.49 38.43 39.17 1,884,741 +0.86(+2.25%)
Dec 11, 2012 36.99 38.63 36.55 38.31 2,867,377 +1.29(+3.49%)
Dec 10, 2012 36.97 37.21 36.72 37.02 1,680,152 -0.10(-0.28%)
Dec 07, 2012 36.95 37.28 36.86 37.12 1,155,704 +0.25(+0.69%)
Dec 06, 2012 37.14 37.18 36.65 36.86 1,298,872 -0.25(-0.67%)
Dec 05, 2012 36.79 37.40 36.73 37.11 814,797 +0.35(+0.95%)
Dec 04, 2012 36.27 36.86 36.08 36.76 756,235 +0.00(+0.00%)
Nov 30, 2012 37.11 37.22 36.53 36.76 1,148,871 -0.31(-0.84%)
Nov 29, 2012 36.93 37.25 36.79 37.07 1,109,249 +0.33(+0.89%)
Nov 28, 2012 36.13 36.76 35.87 36.75 1,443,806 +0.54(+1.50%)
Nov 27, 2012 35.86 36.57 35.65 36.20 1,190,171 +0.29(+0.82%)
Nov 26, 2012 36.20 36.32 35.58 35.91 1,288,228 -0.42(-1.16%)
Nov 23, 2012 35.78 36.50 35.66 36.33 765,422 +0.80(+2.24%)
Nov 21, 2012 35.29 35.69 35.05 35.53 879,780 +0.05(+0.13%)
Nov 20, 2012 35.37 35.65 35.10 35.49 1,236,256 +0.05(+0.13%)
Nov 19, 2012 34.84 35.69 34.76 35.44 1,981,335 +1.02(+2.96%)
Nov 16, 2012 34.55 34.65 34.08 34.42 2,719,413 +0.01(+0.02%)
Nov 15, 2012 34.48 34.87 33.84 34.41 2,625,939 -0.14(-0.39%)
Nov 14, 2012 35.94 36.01 34.45 34.55 1,934,460 -1.13(-3.17%)
Nov 13, 2012 35.41 36.31 35.06 35.68 1,733,655 -0.03(-0.09%)
Nov 12, 2012 35.34 36.12 35.32 35.71 1,347,485 +0.41(+1.15%)
Nov 09, 2012 35.22 35.60 35.07 35.30 999,833 +0.04(+0.11%)
Nov 08, 2012 35.69 35.78 35.09 35.26 1,271,321 -0.55(-1.53%)
Nov 07, 2012 36.24 36.36 35.71 35.81 1,841,069 -0.93(-2.54%)
Nov 06, 2012 36.71 37.01 36.64 36.75 1,223,849 +0.15(+0.41%)
Nov 05, 2012 36.37 36.75 36.24 36.59 1,364,503 +0.13(+0.35%)
Nov 02, 2012 37.64 37.64 36.41 36.47 1,549,191 -0.96(-2.55%)
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.