Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.07 32.33 32.01 32.09 672,815 +0.13(+0.41%)
Jan 30, 2013 31.86 32.06 31.79 31.96 499,390 -0.17(-0.53%)
Jan 29, 2013 31.95 32.20 31.90 32.13 479,672 +0.41(+1.30%)
Jan 28, 2013 31.74 31.76 31.59 31.72 841,400 -0.18(-0.57%)
Jan 25, 2013 31.73 31.90 31.62 31.90 610,507 +0.15(+0.49%)
Jan 24, 2013 31.58 31.84 31.58 31.75 520,329 +0.37(+1.18%)
Jan 23, 2013 31.39 31.47 31.26 31.38 735,388 -0.23(-0.74%)
Jan 22, 2013 31.52 31.69 31.46 31.61 679,377 +0.35(+1.11%)
Jan 18, 2013 31.38 31.38 31.11 31.27 699,244 -0.04(-0.13%)
Jan 17, 2013 31.26 31.37 31.07 31.31 523,556 +0.02(+0.05%)
Jan 16, 2013 31.45 31.53 31.29 31.29 537,224 -0.15(-0.46%)
Jan 15, 2013 31.38 31.51 31.35 31.44 1,069,331 +0.09(+0.30%)
Jan 14, 2013 31.28 31.36 31.18 31.34 427,891 -0.14(-0.43%)
Jan 11, 2013 31.47 31.52 31.29 31.48 1,161,749 -0.31(-0.98%)
Jan 10, 2013 31.58 31.81 31.51 31.79 690,513 +0.30(+0.96%)
Jan 09, 2013 31.62 31.68 31.41 31.49 659,986 -0.16(-0.51%)
Jan 08, 2013 31.62 31.70 31.53 31.65 929,742 -0.10(-0.30%)
Jan 07, 2013 31.89 31.90 31.63 31.75 1,638,479 +0.19(+0.62%)
Jan 04, 2013 31.46 31.62 31.35 31.55 533,861 +0.40(+1.28%)
Jan 03, 2013 31.26 31.29 31.08 31.15 568,532 -0.16(-0.51%)
Jan 02, 2013 31.16 31.32 31.01 31.31 1,616,523 +0.04(+0.12%)
Dec 31, 2012 31.20 31.42 31.11 31.28 677,816 +0.37(+1.19%)
Dec 28, 2012 31.05 31.14 30.91 30.91 343,191 -0.28(-0.91%)
Dec 27, 2012 31.23 31.31 30.95 31.19 485,065 +0.22(+0.71%)
Dec 26, 2012 30.79 31.19 30.79 30.97 322,663 -0.10(-0.34%)
Dec 24, 2012 30.91 31.16 30.73 31.08 291,601 -0.19(-0.60%)
Dec 21, 2012 31.32 31.42 31.14 31.27 1,050,195 -0.10(-0.31%)
Dec 20, 2012 31.34 31.40 31.22 31.36 494,414 +0.28(+0.89%)
Dec 19, 2012 31.47 31.51 31.06 31.08 818,279 -0.84(-2.62%)
Dec 18, 2012 32.20 32.23 31.78 31.92 670,199 -0.10(-0.31%)
Dec 17, 2012 31.98 32.10 31.89 32.02 531,672 -0.38(-1.17%)
Dec 14, 2012 32.54 32.57 32.33 32.40 382,501 +0.21(+0.66%)
Dec 13, 2012 32.29 32.37 32.15 32.19 285,137 -0.11(-0.35%)
Dec 12, 2012 32.32 32.52 32.28 32.30 363,016 +0.11(+0.35%)
Dec 11, 2012 32.45 32.46 32.14 32.19 481,624 -0.19(-0.58%)
Dec 10, 2012 32.50 32.66 32.38 32.38 485,816 -0.06(-0.18%)
Dec 07, 2012 32.36 32.46 32.26 32.44 370,413 +0.12(+0.36%)
Dec 06, 2012 32.52 32.54 32.09 32.32 562,799 -0.22(-0.67%)
Dec 05, 2012 32.61 32.71 32.42 32.54 455,208 -0.50(-1.51%)
Dec 04, 2012 33.02 33.12 32.94 33.04 728,956 +0.47(+1.44%)
Nov 30, 2012 32.32 32.57 32.30 32.57 526,625 +0.07(+0.22%)
Nov 29, 2012 32.46 32.60 32.36 32.50 269,420 +0.04(+0.11%)
Nov 28, 2012 32.44 32.51 32.15 32.46 375,399 +0.08(+0.24%)
Nov 27, 2012 32.43 32.54 32.31 32.38 556,803 +0.16(+0.51%)
Nov 26, 2012 32.08 32.24 32.05 32.22 339,594 +0.19(+0.60%)
Nov 23, 2012 31.96 32.03 31.88 32.03 186,623 +0.41(+1.31%)
Nov 21, 2012 31.69 31.69 31.44 31.61 345,881 +0.03(+0.11%)
Nov 20, 2012 31.38 31.58 31.29 31.58 341,990 +0.01(+0.02%)
Nov 19, 2012 31.08 31.58 31.07 31.57 325,629 +0.65(+2.11%)
Nov 16, 2012 30.85 30.92 30.62 30.92 409,138 +0.18(+0.58%)
Nov 15, 2012 30.75 30.90 30.62 30.74 439,455 -0.15(-0.49%)
Nov 14, 2012 31.40 31.46 30.81 30.89 408,280 -0.58(-1.86%)
Nov 13, 2012 31.43 31.59 31.32 31.48 370,371 -0.02(-0.05%)
Nov 12, 2012 31.66 31.66 31.41 31.49 454,295 +0.07(+0.24%)
Nov 09, 2012 31.48 31.54 31.32 31.42 705,751 +0.24(+0.77%)
Nov 08, 2012 31.46 31.60 31.16 31.18 644,136 +0.21(+0.67%)
Nov 07, 2012 31.29 31.31 30.91 30.97 690,047 -0.21(-0.66%)
Nov 06, 2012 31.15 31.24 31.00 31.18 1,173,772 +0.32(+1.05%)
Nov 05, 2012 30.91 30.93 30.74 30.85 424,635 +0.37(+1.23%)
Nov 02, 2012 30.70 30.80 30.42 30.48 393,369 -0.08(-0.26%)
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.