Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.43 36.52 36.28 36.43 1,097,982 -0.03(-0.09%)
Jan 30, 2013 36.16 36.49 36.07 36.46 1,106,596 +0.30(+0.83%)
Jan 29, 2013 35.94 36.17 35.87 36.16 1,084,008 +0.22(+0.62%)
Jan 28, 2013 36.21 36.21 35.74 35.94 670,887 -0.17(-0.46%)
Jan 25, 2013 36.03 36.13 35.73 36.10 670,542 +0.14(+0.40%)
Jan 24, 2013 35.94 36.24 35.89 35.96 704,103 +0.09(+0.26%)
Jan 23, 2013 35.96 35.96 35.70 35.87 1,083,806 -0.18(-0.49%)
Jan 22, 2013 35.60 36.05 35.56 36.05 864,683 +0.43(+1.21%)
Jan 18, 2013 35.33 35.62 35.21 35.61 1,231,074 +0.36(+1.01%)
Jan 17, 2013 35.19 35.42 35.13 35.26 724,936 +0.16(+0.44%)
Jan 16, 2013 35.20 35.38 35.04 35.10 680,561 -0.18(-0.52%)
Jan 15, 2013 35.23 35.30 35.02 35.29 951,296 +0.01(+0.03%)
Jan 14, 2013 35.31 35.44 35.22 35.27 598,137 -0.09(-0.24%)
Jan 11, 2013 35.31 35.42 35.22 35.36 607,049 +0.03(+0.08%)
Jan 10, 2013 35.18 35.37 34.99 35.33 1,086,158 +0.36(+1.02%)
Jan 09, 2013 34.95 34.98 34.71 34.98 1,181,025 +0.05(+0.13%)
Jan 08, 2013 35.04 35.21 34.90 34.93 1,266,772 -0.14(-0.39%)
Jan 07, 2013 35.31 35.41 35.02 35.07 712,136 -0.40(-1.12%)
Jan 04, 2013 35.34 35.54 35.23 35.46 1,011,093 +0.12(+0.34%)
Jan 03, 2013 35.36 35.53 35.21 35.34 952,565 -0.03(-0.08%)
Jan 02, 2013 35.10 35.37 34.52 35.37 1,151,680 +0.85(+2.47%)
Dec 31, 2012 34.07 34.57 33.87 34.52 1,319,231 +0.34(+0.99%)
Dec 28, 2012 34.46 34.68 34.16 34.18 1,678,007 -0.39(-1.12%)
Dec 27, 2012 34.63 34.81 34.18 34.57 1,020,491 -0.12(-0.33%)
Dec 26, 2012 35.10 35.18 34.64 34.68 757,844 -0.39(-1.10%)
Dec 24, 2012 35.12 35.16 34.86 35.07 332,948 -0.10(-0.29%)
Dec 21, 2012 34.90 35.26 34.65 35.17 3,277,711 -0.03(-0.08%)
Dec 20, 2012 35.08 35.25 34.96 35.20 930,665 +0.16(+0.46%)
Dec 19, 2012 35.33 35.33 35.00 35.04 686,157 -0.24(-0.67%)
Dec 18, 2012 35.22 35.41 35.06 35.27 1,451,238 +0.06(+0.16%)
Dec 17, 2012 34.63 35.22 34.55 35.22 1,552,469 +0.74(+2.14%)
Dec 14, 2012 34.66 34.84 34.47 34.48 1,597,235 -0.22(-0.64%)
Dec 13, 2012 34.96 35.01 34.59 34.70 1,156,382 -0.35(-0.99%)
Dec 12, 2012 34.90 35.31 34.82 35.05 1,661,858 +0.15(+0.42%)
Dec 11, 2012 34.87 34.99 34.77 34.90 1,249,884 +0.08(+0.23%)
Dec 10, 2012 34.71 34.90 34.61 34.82 1,534,115 +0.06(+0.16%)
Dec 07, 2012 34.83 35.00 34.68 34.77 1,714,296 -0.09(-0.25%)
Dec 06, 2012 35.12 35.20 34.77 34.85 1,290,893 -0.21(-0.60%)
Dec 05, 2012 34.47 35.25 34.45 35.06 1,594,876 +0.62(+1.79%)
Dec 04, 2012 34.51 34.73 34.42 34.45 1,465,521 -0.05(-0.15%)
Nov 30, 2012 34.42 34.56 34.12 34.50 1,589,891 +0.39(+1.15%)
Nov 29, 2012 33.99 34.11 33.80 34.10 920,482 +0.18(+0.52%)
Nov 28, 2012 33.75 34.00 33.60 33.93 904,036 +0.18(+0.54%)
Nov 27, 2012 33.75 34.01 33.67 33.75 900,680 -0.01(-0.02%)
Nov 26, 2012 33.47 34.02 33.44 33.75 1,038,442 +0.22(+0.66%)
Nov 23, 2012 33.62 33.69 33.34 33.53 588,263 -0.08(-0.24%)
Nov 21, 2012 33.82 33.83 33.28 33.61 1,337,655 -0.15(-0.46%)
Nov 20, 2012 33.72 33.81 33.40 33.76 1,185,828 +0.06(+0.19%)
Nov 19, 2012 33.95 34.01 33.51 33.70 1,368,998 -0.07(-0.20%)
Nov 16, 2012 33.42 33.79 33.22 33.77 1,494,953 +0.38(+1.13%)
Nov 15, 2012 33.44 33.72 33.14 33.39 1,460,952 -0.07(-0.20%)
Nov 14, 2012 33.64 33.71 33.36 33.46 1,663,043 -0.11(-0.32%)
Nov 13, 2012 33.22 33.75 33.20 33.57 1,557,890 +0.22(+0.67%)
Nov 12, 2012 33.68 33.75 33.22 33.35 813,227 -0.36(-1.06%)
Nov 09, 2012 33.65 34.01 33.64 33.71 961,482 -0.07(-0.20%)
Nov 08, 2012 33.85 34.22 33.70 33.77 1,094,827 -0.09(-0.25%)
Nov 07, 2012 34.42 34.49 33.54 33.86 1,565,803 -0.74(-2.14%)
Nov 06, 2012 34.50 34.84 34.39 34.60 1,206,079 +0.21(+0.61%)
Nov 05, 2012 34.81 34.82 34.38 34.39 1,325,015 -0.51(-1.45%)
Nov 02, 2012 35.21 35.36 34.86 34.90 810,438 -0.19(-0.55%)
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.