Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.31 34.55 33.98 34.47 569,200 +0.14(+0.41%)
Jan 30, 2013 34.94 34.94 34.20 34.33 595,322 -0.57(-1.62%)
Jan 29, 2013 35.63 35.75 34.64 34.89 1,397,058 -0.75(-2.11%)
Jan 28, 2013 36.24 36.27 35.60 35.65 1,148,602 -0.32(-0.89%)
Jan 25, 2013 35.11 36.06 35.02 35.96 2,328,989 +1.25(+3.59%)
Jan 24, 2013 33.11 34.78 33.11 34.72 1,820,066 +1.49(+4.49%)
Jan 23, 2013 33.19 33.42 32.92 33.23 560,290 +0.04(+0.12%)
Jan 22, 2013 33.15 33.20 32.97 33.19 412,342 +0.08(+0.25%)
Jan 18, 2013 33.37 33.47 32.73 33.11 1,043,544 -0.34(-1.03%)
Jan 17, 2013 33.79 34.06 33.00 33.45 1,215,744 +0.02(+0.05%)
Jan 16, 2013 33.88 33.88 33.18 33.43 516,631 -0.52(-1.52%)
Jan 15, 2013 33.38 34.15 33.36 33.95 475,879 +0.46(+1.37%)
Jan 14, 2013 33.87 33.94 33.36 33.49 376,412 -0.25(-0.75%)
Jan 11, 2013 33.57 33.93 33.50 33.74 620,988 +0.28(+0.83%)
Jan 10, 2013 33.39 33.66 32.82 33.47 881,399 +0.38(+1.16%)
Jan 09, 2013 32.39 33.38 32.39 33.08 1,133,335 +0.62(+1.92%)
Jan 08, 2013 31.73 32.49 31.69 32.46 1,300,640 +0.56(+1.75%)
Jan 07, 2013 31.63 32.08 31.54 31.90 694,115 +0.20(+0.65%)
Jan 04, 2013 31.68 31.71 31.39 31.70 612,909 +0.20(+0.62%)
Jan 03, 2013 31.45 31.68 31.15 31.50 698,780 +0.01(+0.03%)
Jan 02, 2013 31.15 31.50 30.66 31.49 1,016,956 +0.84(+2.73%)
Dec 31, 2012 30.17 30.84 29.97 30.66 855,654 +0.48(+1.60%)
Dec 28, 2012 30.64 30.66 30.02 30.17 802,532 -0.67(-2.18%)
Dec 27, 2012 30.84 31.03 30.15 30.85 682,153 -0.02(-0.05%)
Dec 26, 2012 31.12 31.35 30.80 30.86 833,281 -0.16(-0.53%)
Dec 24, 2012 31.44 31.44 30.53 31.03 554,296 -0.63(-1.99%)
Dec 21, 2012 31.15 32.24 30.98 31.66 1,778,619 +0.25(+0.78%)
Dec 20, 2012 30.50 31.42 30.50 31.41 1,434,548 +1.11(+3.68%)
Dec 19, 2012 29.49 30.52 29.44 30.30 873,625 +0.84(+2.86%)
Dec 18, 2012 28.95 29.59 28.95 29.45 686,197 +0.61(+2.13%)
Dec 17, 2012 28.46 28.98 28.39 28.84 507,005 +0.39(+1.38%)
Dec 14, 2012 28.84 29.14 28.44 28.45 568,618 -0.41(-1.42%)
Dec 13, 2012 29.23 29.35 28.81 28.86 463,717 -0.44(-1.50%)
Dec 12, 2012 29.31 29.62 29.14 29.30 678,427 +0.25(+0.87%)
Dec 11, 2012 28.88 29.37 28.18 29.04 628,339 +0.23(+0.79%)
Dec 10, 2012 28.43 29.03 28.26 28.82 550,411 +0.28(+0.99%)
Dec 07, 2012 28.81 28.95 28.24 28.53 899,034 -0.29(-1.01%)
Dec 06, 2012 28.34 28.86 28.12 28.82 657,013 +0.50(+1.75%)
Dec 05, 2012 28.78 28.93 28.13 28.33 837,057 -0.46(-1.58%)
Dec 04, 2012 28.97 29.03 28.35 28.78 879,169 -0.89(-2.99%)
Nov 30, 2012 29.83 29.93 29.09 29.67 1,511,345 -0.17(-0.55%)
Nov 29, 2012 30.78 30.95 29.69 29.84 1,237,553 -0.80(-2.62%)
Nov 28, 2012 29.97 30.66 29.68 30.64 968,385 +0.29(+0.96%)
Nov 27, 2012 31.61 32.24 30.10 30.35 4,144,818 -3.93(-11.47%)
Nov 26, 2012 33.51 34.33 32.99 34.28 1,423,167 +0.69(+2.06%)
Nov 23, 2012 33.29 33.69 33.29 33.59 213,109 +0.51(+1.54%)
Nov 21, 2012 33.22 33.40 32.75 33.08 772,476 -0.14(-0.43%)
Nov 20, 2012 32.39 33.27 32.24 33.22 875,481 +0.82(+2.52%)
Nov 19, 2012 32.31 32.47 31.76 32.40 933,536 +0.72(+2.26%)
Nov 16, 2012 32.49 32.67 31.51 31.69 1,501,901 -0.68(-2.09%)
Nov 15, 2012 32.57 33.02 31.74 32.36 1,045,116 -0.46(-1.39%)
Nov 14, 2012 33.62 33.75 32.62 32.82 686,427 -0.56(-1.67%)
Nov 13, 2012 33.42 33.70 33.13 33.38 735,563 -0.23(-0.68%)
Nov 12, 2012 33.81 34.16 33.31 33.60 701,584 -0.10(-0.30%)
Nov 09, 2012 33.38 33.89 33.19 33.71 743,395 +0.21(+0.63%)
Nov 08, 2012 33.64 33.91 33.17 33.49 852,899 -0.18(-0.54%)
Nov 07, 2012 35.00 35.00 33.53 33.68 853,676 -1.12(-3.21%)
Nov 06, 2012 34.17 35.97 31.57 34.79 2,176,189 +3.22(+10.21%)
Nov 05, 2012 31.24 31.80 31.17 31.57 439,980 +0.33(+1.06%)
Nov 02, 2012 31.75 31.75 30.79 31.24 544,448 -0.30(-0.95%)
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.