Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.49 42.94 42.02 42.14 1,873,075 -0.48(-1.12%)
Jan 30, 2013 42.97 43.12 42.57 42.62 993,544 -0.31(-0.72%)
Jan 29, 2013 43.00 43.27 42.84 42.93 1,614,181 -0.15(-0.35%)
Jan 28, 2013 42.88 43.12 42.50 43.08 1,335,166 +0.51(+1.20%)
Jan 25, 2013 41.70 42.66 41.59 42.57 1,388,772 +1.09(+2.63%)
Jan 24, 2013 41.21 41.67 41.13 41.48 874,910 +0.26(+0.64%)
Jan 23, 2013 41.35 41.39 40.95 41.22 914,990 -0.23(-0.56%)
Jan 22, 2013 41.04 41.63 40.92 41.45 1,417,206 +0.37(+0.89%)
Jan 18, 2013 41.42 41.42 40.96 41.09 713,847 -0.15(-0.37%)
Jan 17, 2013 40.83 41.25 40.79 41.24 751,258 +0.54(+1.33%)
Jan 16, 2013 40.80 41.03 40.67 40.70 633,443 -0.17(-0.43%)
Jan 15, 2013 40.31 41.01 40.25 40.87 695,479 +0.32(+0.78%)
Jan 14, 2013 40.56 40.70 40.23 40.55 522,316 -0.06(-0.14%)
Jan 11, 2013 40.47 40.73 40.34 40.61 625,637 +0.06(+0.16%)
Jan 10, 2013 40.64 40.74 40.25 40.55 755,255 +0.07(+0.18%)
Jan 09, 2013 40.19 40.51 39.93 40.47 836,795 +0.56(+1.41%)
Jan 08, 2013 40.04 40.28 39.73 39.91 1,018,558 -0.13(-0.32%)
Jan 07, 2013 40.16 40.41 39.79 40.04 1,170,342 -0.34(-0.85%)
Jan 04, 2013 40.20 40.52 39.98 40.38 746,410 +0.33(+0.81%)
Jan 03, 2013 39.89 40.31 39.78 40.05 1,258,858 +0.14(+0.36%)
Jan 02, 2013 39.80 39.91 39.02 39.91 1,339,100 +0.89(+2.28%)
Dec 31, 2012 38.05 39.09 37.95 39.02 733,087 +0.80(+2.08%)
Dec 28, 2012 38.42 38.46 38.12 38.22 668,842 -0.56(-1.46%)
Dec 27, 2012 38.70 38.91 38.31 38.79 1,004,596 +0.14(+0.35%)
Dec 26, 2012 38.64 39.15 38.58 38.65 477,339 +0.00(+0.00%)
Dec 24, 2012 38.55 38.81 38.24 38.65 252,710 -0.06(-0.14%)
Dec 21, 2012 38.47 38.76 38.18 38.71 1,499,889 -0.39(-1.00%)
Dec 20, 2012 38.86 39.23 38.65 39.10 1,238,177 +0.23(+0.59%)
Dec 19, 2012 39.37 39.51 38.86 38.87 1,033,200 -0.42(-1.07%)
Dec 18, 2012 39.07 39.64 39.03 39.29 1,212,033 +0.21(+0.53%)
Dec 17, 2012 39.04 39.22 38.90 39.08 1,090,617 +0.28(+0.72%)
Dec 14, 2012 38.72 39.31 38.69 38.80 1,172,934 -0.07(-0.18%)
Dec 13, 2012 38.88 39.16 38.56 38.88 2,180,243 -0.22(-0.57%)
Dec 12, 2012 38.49 39.42 38.37 39.10 1,888,041 +0.86(+2.25%)
Dec 11, 2012 36.93 38.56 36.48 38.24 2,872,398 +1.29(+3.49%)
Dec 10, 2012 36.90 37.15 36.66 36.95 1,683,094 -0.10(-0.28%)
Dec 07, 2012 36.89 37.21 36.80 37.05 1,157,727 +0.25(+0.69%)
Dec 06, 2012 37.08 37.12 36.59 36.80 1,301,146 -0.25(-0.67%)
Dec 05, 2012 36.73 37.33 36.67 37.05 816,223 +0.35(+0.95%)
Dec 04, 2012 36.20 36.80 36.01 36.70 757,559 +0.00(+0.00%)
Nov 30, 2012 37.05 37.15 36.47 36.70 1,150,882 -0.31(-0.84%)
Nov 29, 2012 36.86 37.18 36.72 37.01 1,111,191 +0.33(+0.89%)
Nov 28, 2012 36.07 36.70 35.81 36.68 1,446,334 +0.54(+1.50%)
Nov 27, 2012 35.80 36.50 35.58 36.14 1,192,255 +0.29(+0.82%)
Nov 26, 2012 36.14 36.26 35.52 35.85 1,290,484 -0.42(-1.16%)
Nov 23, 2012 35.72 36.43 35.60 36.27 766,762 +0.80(+2.24%)
Nov 21, 2012 35.23 35.62 34.99 35.47 881,320 +0.05(+0.13%)
Nov 20, 2012 35.31 35.59 35.04 35.42 1,238,421 +0.05(+0.13%)
Nov 19, 2012 34.78 35.63 34.70 35.38 1,984,804 +1.02(+2.96%)
Nov 16, 2012 34.49 34.59 34.02 34.36 2,724,175 +0.01(+0.02%)
Nov 15, 2012 34.41 34.80 33.78 34.35 2,630,537 -0.14(-0.39%)
Nov 14, 2012 35.88 35.95 34.39 34.49 1,937,847 -1.13(-3.17%)
Nov 13, 2012 35.35 36.24 35.00 35.62 1,736,690 -0.03(-0.09%)
Nov 12, 2012 35.28 36.06 35.26 35.65 1,349,844 +0.41(+1.15%)
Nov 09, 2012 35.16 35.54 35.01 35.24 1,001,584 +0.04(+0.11%)
Nov 08, 2012 35.62 35.72 35.03 35.20 1,273,547 -0.55(-1.53%)
Nov 07, 2012 36.17 36.29 35.65 35.75 1,844,293 -0.93(-2.54%)
Nov 06, 2012 36.64 36.94 36.58 36.68 1,225,992 +0.15(+0.41%)
Nov 05, 2012 36.31 36.68 36.18 36.53 1,366,892 +0.13(+0.35%)
Nov 02, 2012 37.57 37.57 36.35 36.40 1,551,903 -0.95(-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.