Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 35.21 36.09 35.08 35.97 21,309,800 +1.28(+3.69%)
Oct 31, 2012 34.40 34.99 34.35 34.69 14,260,676 +0.11(+0.33%)
Oct 26, 2012 34.46 34.58 34.58 34.58 48,595,200 +0.19(+0.55%)
Oct 25, 2012 34.46 34.67 34.13 34.39 15,875,432 +0.27(+0.78%)
Oct 24, 2012 34.38 34.59 34.11 34.12 11,477,644 -0.04(-0.11%)
Oct 23, 2012 34.49 34.49 33.98 34.16 11,923,188 -0.83(-2.38%)
Oct 19, 2012 35.58 35.59 34.94 34.99 10,135,188 -0.48(-1.35%)
Oct 18, 2012 35.59 35.78 35.28 35.47 11,241,392 -0.17(-0.48%)
Oct 17, 2012 35.29 35.69 35.20 35.64 10,125,696 +0.35(+0.99%)
Oct 16, 2012 35.05 35.44 35.01 35.29 8,324,036 +0.32(+0.91%)
Oct 15, 2012 34.84 35.06 34.65 34.97 9,690,232 +0.19(+0.55%)
Oct 12, 2012 34.84 35.00 34.61 34.78 8,117,316 +0.02(+0.05%)
Oct 11, 2012 34.55 34.96 34.55 34.76 14,057,264 +0.41(+1.19%)
Oct 10, 2012 34.16 34.49 34.08 34.35 8,050,348 +0.17(+0.50%)
Oct 09, 2012 34.79 34.85 34.18 34.19 9,977,612 -0.49(-1.42%)
Oct 08, 2012 34.75 34.88 34.64 34.68 6,803,212 -0.39(-1.11%)
Oct 05, 2012 35.19 35.40 34.88 35.06 11,280,536 +0.15(+0.42%)
Oct 04, 2012 34.70 34.96 34.55 34.92 8,475,560 +0.29(+0.83%)
Oct 03, 2012 34.16 34.65 34.00 34.63 11,717,264 +0.63(+1.85%)
Oct 02, 2012 34.15 34.28 33.87 34.00 9,882,012 -0.18(-0.53%)
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.