Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.75 39.88 39.09 39.48 16,685,520 +0.73(+1.87%)
Jan 30, 2013 39.25 39.77 38.69 38.75 18,707,984 -0.41(-1.05%)
Jan 29, 2013 38.94 39.27 38.78 39.17 11,659,840 +0.08(+0.20%)
Jan 28, 2013 40.07 40.15 39.08 39.09 13,531,656 -0.87(-2.18%)
Jan 25, 2013 39.98 40.03 39.76 39.96 6,701,340 +0.07(+0.18%)
Jan 24, 2013 39.83 40.04 39.72 39.89 6,793,812 +0.13(+0.32%)
Jan 23, 2013 39.57 39.99 39.52 39.76 7,108,092 +0.00(+0.00%)
Jan 22, 2013 39.67 39.92 39.45 39.76 6,917,660 +0.20(+0.49%)
Jan 18, 2013 39.63 39.63 39.12 39.57 13,813,108 -0.40(-1.01%)
Jan 17, 2013 40.25 40.27 39.90 39.97 7,836,240 -0.08(-0.20%)
Jan 16, 2013 40.03 40.20 39.83 40.05 5,464,176 -0.06(-0.16%)
Jan 15, 2013 39.96 40.16 39.77 40.11 6,695,676 -0.05(-0.12%)
Jan 14, 2013 40.32 40.45 39.89 40.16 8,877,296 -0.13(-0.32%)
Jan 11, 2013 39.95 40.31 39.88 40.29 9,577,896 +0.16(+0.40%)
Jan 10, 2013 40.51 40.69 39.82 40.13 16,313,464 -0.32(-0.79%)
Jan 09, 2013 40.35 40.64 39.93 40.45 17,551,976 +0.61(+1.52%)
Jan 08, 2013 39.41 39.84 39.25 39.84 11,802,724 +0.37(+0.93%)
Jan 07, 2013 39.24 39.69 39.20 39.47 10,242,044 +0.28(+0.71%)
Jan 04, 2013 38.90 39.30 38.70 39.19 10,379,096 +0.32(+0.82%)
Jan 03, 2013 39.28 39.52 38.71 38.88 14,936,840 +0.03(+0.08%)
Jan 02, 2013 38.90 38.94 38.48 38.85 15,825,804 +0.95(+2.51%)
Dec 31, 2012 37.09 37.90 37.09 37.90 12,573,728 +0.73(+1.97%)
Dec 28, 2012 37.12 37.48 37.06 37.16 6,977,212 -0.19(-0.50%)
Dec 27, 2012 37.42 37.66 36.97 37.35 11,976,512 -0.09(-0.24%)
Dec 26, 2012 37.82 37.82 37.30 37.44 7,614,196 -0.35(-0.94%)
Dec 24, 2012 37.56 37.90 37.56 37.79 3,273,284 +0.10(+0.27%)
Dec 21, 2012 37.74 37.99 37.49 37.69 13,932,684 -0.42(-1.11%)
Dec 20, 2012 37.47 38.13 37.33 38.12 10,865,344 +0.83(+2.21%)
Dec 19, 2012 37.70 37.71 37.29 37.29 8,639,648 -0.39(-1.04%)
Dec 18, 2012 37.25 37.89 37.17 37.68 11,869,680 +0.40(+1.07%)
Dec 17, 2012 36.74 37.28 36.72 37.28 13,902,816 +0.58(+1.57%)
Dec 14, 2012 36.72 36.92 36.56 36.71 9,579,168 -0.09(-0.26%)
Dec 13, 2012 37.03 37.28 36.72 36.80 13,042,464 -0.17(-0.46%)
Dec 12, 2012 37.42 37.45 36.96 36.97 18,319,560 -0.25(-0.69%)
Dec 11, 2012 37.10 37.58 37.10 37.22 14,492,408 +0.06(+0.16%)
Dec 10, 2012 37.19 37.32 37.07 37.17 9,288,752 +0.03(+0.07%)
Dec 07, 2012 37.28 37.32 36.95 37.14 7,556,836 +0.02(+0.05%)
Dec 06, 2012 37.11 37.22 36.76 37.12 9,123,632 +0.10(+0.28%)
Dec 05, 2012 37.13 37.13 36.53 37.01 11,970,844 +0.12(+0.32%)
Dec 04, 2012 37.24 37.31 36.80 36.90 9,099,608 -0.53(-1.42%)
Nov 30, 2012 37.08 37.48 37.00 37.43 14,048,868 +0.38(+1.03%)
Nov 29, 2012 36.98 37.08 36.81 37.04 12,572,744 +0.22(+0.60%)
Nov 28, 2012 36.51 36.84 36.47 36.82 10,358,124 +0.13(+0.35%)
Nov 27, 2012 36.78 36.96 36.58 36.70 9,981,256 -0.12(-0.32%)
Nov 26, 2012 36.90 36.90 36.60 36.81 8,623,464 -0.22(-0.59%)
Nov 23, 2012 36.83 37.03 36.60 37.03 4,454,092 +0.36(+1.00%)
Nov 21, 2012 36.55 36.72 36.44 36.67 6,566,360 +0.08(+0.22%)
Nov 20, 2012 36.38 36.85 36.29 36.58 9,566,364 +0.17(+0.47%)
Nov 19, 2012 36.00 36.42 35.92 36.41 15,118,496 +0.73(+2.06%)
Nov 16, 2012 35.01 35.89 35.01 35.68 16,632,680 +0.68(+1.94%)
Nov 15, 2012 35.00 35.12 34.63 35.00 13,718,476 +0.01(+0.04%)
Nov 14, 2012 35.65 35.81 34.91 34.99 13,607,996 -0.62(-1.76%)
Nov 13, 2012 35.65 36.20 35.61 35.61 10,149,084 -0.20(-0.55%)
Nov 12, 2012 35.51 35.95 35.51 35.81 8,943,604 +0.08(+0.22%)
Nov 09, 2012 35.23 35.95 35.07 35.73 11,800,096 +0.22(+0.61%)
Nov 08, 2012 35.54 35.81 35.47 35.51 10,133,176 -0.12(-0.35%)
Nov 07, 2012 35.63 35.90 35.38 35.64 10,431,420 -0.33(-0.90%)
Nov 06, 2012 35.62 36.21 35.38 35.97 9,088,812 +0.59(+1.67%)
Nov 05, 2012 35.69 35.97 35.30 35.38 13,863,972 -0.47(-1.32%)
Nov 02, 2012 36.01 36.60 35.85 35.85 18,498,684 -0.12(-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.