Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.98 37.10 36.37 36.73 17,933,262 +0.67(+1.87%)
Jan 30, 2013 36.52 37.01 36.00 36.06 20,106,966 -0.38(-1.05%)
Jan 29, 2013 36.23 36.54 36.08 36.44 12,531,762 +0.07(+0.20%)
Jan 28, 2013 37.28 37.35 36.36 36.37 14,543,552 -0.81(-2.18%)
Jan 25, 2013 37.20 37.25 36.99 37.18 7,202,466 +0.07(+0.18%)
Jan 24, 2013 37.05 37.26 36.96 37.11 7,301,853 +0.12(+0.32%)
Jan 23, 2013 36.82 37.21 36.77 37.00 7,639,634 +0.00(+0.00%)
Jan 22, 2013 36.91 37.14 36.70 37.00 7,434,962 +0.18(+0.49%)
Jan 18, 2013 36.87 36.88 36.40 36.81 14,846,051 -0.37(-1.01%)
Jan 17, 2013 37.45 37.47 37.13 37.19 8,422,234 -0.07(-0.20%)
Jan 16, 2013 37.24 37.40 37.06 37.26 5,872,787 -0.06(-0.16%)
Jan 15, 2013 37.18 37.37 37.00 37.32 7,196,378 -0.05(-0.12%)
Jan 14, 2013 37.51 37.64 37.11 37.37 9,541,140 -0.12(-0.32%)
Jan 11, 2013 37.17 37.51 37.10 37.49 10,294,130 +0.15(+0.40%)
Jan 10, 2013 37.69 37.86 37.05 37.34 17,533,384 -0.30(-0.79%)
Jan 09, 2013 37.54 37.81 37.15 37.63 18,864,512 +0.57(+1.52%)
Jan 08, 2013 36.67 37.07 36.52 37.07 12,685,331 +0.34(+0.93%)
Jan 07, 2013 36.51 36.93 36.47 36.73 11,007,943 +0.26(+0.71%)
Jan 04, 2013 36.19 36.56 36.00 36.47 11,155,244 +0.30(+0.82%)
Jan 03, 2013 36.54 36.77 36.01 36.17 16,053,816 +0.03(+0.08%)
Jan 02, 2013 36.20 36.23 35.80 36.14 17,009,256 +0.88(+2.51%)
Dec 31, 2012 34.51 35.26 34.51 35.26 13,513,991 +0.68(+1.97%)
Dec 28, 2012 34.53 34.87 34.48 34.58 7,498,967 -0.17(-0.50%)
Dec 27, 2012 34.82 35.04 34.40 34.75 12,872,115 -0.08(-0.24%)
Dec 26, 2012 35.19 35.19 34.70 34.84 8,183,585 -0.33(-0.94%)
Dec 24, 2012 34.94 35.27 34.94 35.17 3,518,060 +0.10(+0.27%)
Dec 21, 2012 35.12 35.35 34.88 35.07 14,974,569 -0.39(-1.11%)
Dec 20, 2012 34.86 35.47 34.73 35.46 11,677,854 +0.77(+2.21%)
Dec 19, 2012 35.08 35.09 34.69 34.70 9,285,720 -0.36(-1.03%)
Dec 18, 2012 34.66 35.25 34.59 35.06 12,757,294 +0.37(+1.07%)
Dec 17, 2012 34.19 34.69 34.17 34.69 14,942,468 +0.54(+1.57%)
Dec 14, 2012 34.17 34.35 34.02 34.15 10,295,498 -0.09(-0.26%)
Dec 13, 2012 34.45 34.68 34.17 34.24 14,017,779 -0.16(-0.46%)
Dec 12, 2012 34.82 34.84 34.39 34.40 19,689,496 -0.24(-0.69%)
Dec 11, 2012 34.52 34.97 34.52 34.63 15,576,149 +0.06(+0.16%)
Dec 10, 2012 34.60 34.72 34.49 34.58 9,983,364 +0.03(+0.07%)
Dec 07, 2012 34.69 34.72 34.38 34.55 8,121,936 +0.02(+0.05%)
Dec 06, 2012 34.53 34.63 34.21 34.53 9,805,897 +0.10(+0.28%)
Dec 05, 2012 34.54 34.54 33.98 34.44 12,866,023 +0.11(+0.32%)
Dec 04, 2012 34.65 34.72 34.24 34.33 9,780,076 -0.49(-1.42%)
Nov 30, 2012 34.50 34.87 34.43 34.82 15,099,442 +0.36(+1.03%)
Nov 29, 2012 34.41 34.50 34.25 34.47 13,512,933 +0.21(+0.60%)
Nov 28, 2012 33.97 34.27 33.93 34.26 11,132,704 +0.12(+0.35%)
Nov 27, 2012 34.22 34.39 34.04 34.14 10,727,654 -0.11(-0.32%)
Nov 26, 2012 34.33 34.33 34.06 34.25 9,268,326 -0.20(-0.59%)
Nov 23, 2012 34.26 34.45 34.05 34.45 4,787,168 +0.34(+1.00%)
Nov 21, 2012 34.01 34.17 33.90 34.11 7,057,392 +0.07(+0.22%)
Nov 20, 2012 33.85 34.28 33.77 34.04 10,281,736 +0.16(+0.47%)
Nov 19, 2012 33.50 33.88 33.42 33.88 16,249,056 +0.68(+2.06%)
Nov 16, 2012 32.57 33.39 32.57 33.20 17,876,470 +0.63(+1.94%)
Nov 15, 2012 32.56 32.68 32.22 32.56 14,744,343 +0.01(+0.04%)
Nov 14, 2012 33.17 33.32 32.48 32.55 14,625,601 -0.50(-1.53%)
Nov 13, 2012 33.09 33.60 33.06 33.06 10,933,360 -0.18(-0.55%)
Nov 12, 2012 32.96 33.37 32.96 33.24 9,634,726 +0.07(+0.22%)
Nov 09, 2012 32.70 33.37 32.55 33.17 12,711,955 +0.20(+0.61%)
Nov 08, 2012 32.99 33.24 32.93 32.97 10,916,223 -0.12(-0.35%)
Nov 07, 2012 33.08 33.32 32.84 33.08 11,237,514 -0.30(-0.90%)
Nov 06, 2012 33.06 33.61 32.84 33.39 9,791,155 +0.55(+1.67%)
Nov 05, 2012 33.13 33.39 32.77 32.84 14,935,318 -0.44(-1.32%)
Nov 02, 2012 33.43 33.98 33.28 33.28 19,928,180 -0.11(-0.33%)
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.