Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.33 35.85 35.26 35.66 461,827 +0.23(+0.66%)
Jan 30, 2013 35.38 35.54 35.13 35.43 520,990 +0.17(+0.49%)
Jan 29, 2013 35.21 35.27 34.77 35.26 461,807 -0.16(-0.45%)
Jan 28, 2013 34.72 35.53 34.47 35.42 464,821 +0.66(+1.91%)
Jan 25, 2013 34.79 34.86 33.91 34.75 711,988 -0.41(-1.18%)
Jan 24, 2013 35.38 35.38 33.75 35.17 781,729 -0.21(-0.60%)
Jan 23, 2013 35.30 35.69 35.10 35.38 398,048 +0.06(+0.17%)
Jan 22, 2013 35.06 35.32 34.87 35.32 274,509 +0.30(+0.86%)
Jan 18, 2013 35.17 35.26 34.60 35.02 170,435 -0.11(-0.32%)
Jan 17, 2013 34.81 35.22 34.42 35.13 335,321 +0.52(+1.50%)
Jan 16, 2013 34.93 34.93 34.49 34.61 252,937 -0.38(-1.08%)
Jan 15, 2013 34.38 35.08 34.37 34.99 141,024 +0.40(+1.15%)
Jan 14, 2013 34.69 35.03 34.53 34.59 190,759 -0.20(-0.56%)
Jan 11, 2013 34.93 35.19 34.61 34.78 412,827 +0.38(+1.12%)
Jan 10, 2013 34.50 34.59 34.27 34.40 203,040 +0.05(+0.13%)
Jan 09, 2013 33.95 34.48 33.86 34.35 283,524 +0.53(+1.58%)
Jan 08, 2013 33.81 34.06 33.52 33.82 213,463 -0.12(-0.36%)
Jan 07, 2013 33.62 34.17 33.62 33.94 306,489 +0.16(+0.47%)
Jan 04, 2013 33.15 33.79 33.10 33.78 236,383 +0.62(+1.86%)
Jan 03, 2013 33.13 33.68 33.06 33.16 301,215 -0.04(-0.11%)
Jan 02, 2013 33.23 33.27 32.79 33.20 300,220 +0.59(+1.80%)
Dec 31, 2012 31.94 32.67 31.82 32.61 158,977 +0.58(+1.81%)
Dec 28, 2012 32.13 32.42 31.94 32.03 135,060 -0.32(-1.00%)
Dec 27, 2012 32.52 32.55 32.01 32.36 142,276 -0.19(-0.58%)
Dec 26, 2012 32.69 32.73 32.43 32.55 133,540 -0.14(-0.44%)
Dec 24, 2012 32.65 32.75 32.24 32.69 85,269 -0.10(-0.30%)
Dec 21, 2012 32.34 32.80 32.20 32.79 524,866 -0.05(-0.16%)
Dec 20, 2012 32.57 32.84 32.37 32.84 245,317 +0.34(+1.04%)
Dec 19, 2012 32.49 32.89 32.33 32.50 181,639 -0.03(-0.09%)
Dec 18, 2012 32.33 32.57 31.98 32.53 275,980 +0.39(+1.22%)
Dec 17, 2012 31.84 32.49 31.76 32.14 219,240 +0.35(+1.11%)
Dec 14, 2012 31.72 32.25 31.65 31.79 242,221 -0.05(-0.14%)
Dec 13, 2012 32.22 32.61 31.73 31.83 157,563 -0.42(-1.31%)
Dec 12, 2012 32.33 32.73 32.21 32.25 175,157 +0.11(+0.33%)
Dec 11, 2012 32.17 32.37 32.01 32.15 272,213 +0.07(+0.21%)
Dec 10, 2012 31.55 32.16 31.55 32.08 241,341 +0.46(+1.47%)
Dec 07, 2012 31.98 32.01 31.59 31.62 217,235 -0.21(-0.66%)
Dec 06, 2012 31.92 31.92 31.55 31.82 91,045 -0.07(-0.23%)
Dec 05, 2012 31.62 32.18 31.55 31.90 161,777 +0.42(+1.33%)
Dec 04, 2012 31.34 31.69 31.03 31.48 219,012 -0.03(-0.09%)
Nov 30, 2012 31.50 31.63 31.36 31.51 270,902 -0.02(-0.05%)
Nov 29, 2012 31.23 31.55 30.88 31.53 170,963 +0.43(+1.40%)
Nov 28, 2012 30.62 31.11 30.22 31.09 180,821 +0.23(+0.75%)
Nov 27, 2012 30.91 31.14 30.67 30.86 164,524 -0.13(-0.41%)
Nov 26, 2012 30.58 31.07 30.58 30.99 184,508 +0.22(+0.73%)
Nov 23, 2012 30.60 30.80 30.30 30.76 118,702 +0.22(+0.71%)
Nov 21, 2012 30.54 30.75 30.41 30.55 92,577 +0.02(+0.05%)
Nov 20, 2012 30.67 30.67 30.31 30.53 162,195 -0.26(-0.85%)
Nov 19, 2012 30.26 30.85 30.15 30.79 241,968 +0.85(+2.85%)
Nov 16, 2012 30.29 30.52 29.79 29.94 251,297 -0.40(-1.33%)
Nov 15, 2012 30.37 30.75 30.05 30.34 419,618 -0.10(-0.34%)
Nov 14, 2012 31.07 31.32 30.39 30.45 453,523 -0.64(-2.05%)
Nov 13, 2012 30.53 31.25 30.53 31.08 383,624 +0.27(+0.87%)
Nov 12, 2012 30.61 31.07 30.38 30.81 104,651 +0.37(+1.23%)
Nov 09, 2012 30.36 30.74 30.26 30.44 255,333 -0.02(-0.07%)
Nov 08, 2012 30.89 30.89 30.37 30.46 329,835 -0.50(-1.62%)
Nov 07, 2012 31.36 31.50 30.51 30.96 268,777 -0.72(-2.27%)
Nov 06, 2012 31.15 31.95 31.15 31.68 244,701 +0.40(+1.27%)
Nov 05, 2012 31.14 31.38 31.07 31.29 138,653 +0.07(+0.22%)
Nov 02, 2012 32.00 32.00 31.20 31.22 247,897 -0.57(-1.79%)
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.