Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.50 37.21 36.50 36.90 3,973,884 +0.46(+1.26%)
Jan 30, 2013 36.62 36.96 36.43 36.44 2,761,920 -0.31(-0.86%)
Jan 29, 2013 36.97 37.01 36.60 36.75 2,945,920 -0.17(-0.47%)
Jan 28, 2013 37.18 37.21 36.62 36.92 3,769,576 -0.32(-0.86%)
Jan 25, 2013 36.46 37.30 36.25 37.24 5,243,412 +0.80(+2.19%)
Jan 24, 2013 37.65 37.76 35.70 36.45 8,146,912 -1.24(-3.30%)
Jan 23, 2013 36.91 37.72 36.66 37.69 3,945,472 +0.47(+1.26%)
Jan 22, 2013 37.08 37.29 36.85 37.22 4,141,248 +0.24(+0.64%)
Jan 18, 2013 37.79 37.79 36.83 36.99 7,369,120 -0.80(-2.11%)
Jan 17, 2013 38.29 38.38 37.16 37.78 4,424,340 -0.44(-1.16%)
Jan 16, 2013 38.53 38.62 38.04 38.22 1,736,452 -0.25(-0.64%)
Jan 15, 2013 38.34 38.93 38.11 38.47 3,932,992 +0.00(+0.01%)
Jan 14, 2013 37.25 38.50 37.00 38.47 2,991,380 +1.22(+3.28%)
Jan 11, 2013 37.95 37.95 37.24 37.25 2,790,648 -0.48(-1.27%)
Jan 10, 2013 37.03 37.73 36.85 37.73 3,490,936 +0.81(+2.18%)
Jan 09, 2013 37.40 37.56 36.80 36.92 3,810,544 -0.40(-1.07%)
Jan 08, 2013 37.28 37.69 37.14 37.32 3,528,132 -0.02(-0.06%)
Jan 07, 2013 38.06 38.17 37.07 37.35 4,676,728 -1.11(-2.88%)
Jan 04, 2013 38.12 38.50 37.80 38.45 2,711,496 +0.51(+1.33%)
Jan 03, 2013 37.70 38.06 37.56 37.95 3,161,048 +0.36(+0.95%)
Jan 02, 2013 37.65 37.74 36.78 37.59 4,927,660 -0.15(-0.40%)
Dec 31, 2012 36.92 37.87 36.88 37.74 2,192,112 +0.67(+1.81%)
Dec 28, 2012 37.30 37.62 36.94 37.07 1,911,104 -0.46(-1.24%)
Dec 27, 2012 37.06 37.65 36.85 37.54 2,358,812 +0.53(+1.45%)
Dec 26, 2012 37.52 37.65 36.53 37.00 2,472,580 -0.51(-1.37%)
Dec 24, 2012 37.52 37.64 37.12 37.51 813,808 -0.01(-0.03%)
Dec 21, 2012 37.62 37.75 37.17 37.53 3,152,860 -0.14(-0.37%)
Dec 20, 2012 37.85 37.92 37.08 37.66 2,557,572 -0.14(-0.38%)
Dec 19, 2012 38.06 38.47 37.79 37.80 2,934,760 -0.15(-0.41%)
Dec 18, 2012 37.91 38.33 37.81 37.96 2,897,976 +0.18(+0.48%)
Dec 17, 2012 37.04 37.79 36.98 37.78 3,211,864 +0.73(+1.98%)
Dec 14, 2012 37.31 37.50 36.72 37.04 3,128,216 +0.18(+0.50%)
Dec 13, 2012 37.42 37.60 36.75 36.86 2,461,060 -0.57(-1.52%)
Dec 12, 2012 37.94 37.94 37.15 37.43 2,592,892 -0.40(-1.04%)
Dec 11, 2012 37.26 37.85 37.15 37.83 3,489,508 +0.66(+1.78%)
Dec 10, 2012 38.08 38.14 36.71 37.16 6,567,920 -0.99(-2.59%)
Dec 07, 2012 38.30 38.44 37.63 38.15 3,425,328 -0.10(-0.25%)
Dec 06, 2012 38.49 38.90 38.16 38.25 4,262,708 -0.46(-1.19%)
Dec 05, 2012 39.04 39.60 38.23 38.71 4,384,960 -0.34(-0.86%)
Dec 04, 2012 40.16 40.24 38.93 39.05 2,644,080 -1.08(-2.69%)
Nov 30, 2012 40.49 40.52 39.81 40.13 3,169,248 -0.32(-0.79%)
Nov 29, 2012 40.63 40.63 40.01 40.45 2,732,696 -0.08(-0.19%)
Nov 28, 2012 38.94 40.56 38.89 40.53 2,952,096 +1.54(+3.95%)
Nov 27, 2012 38.30 39.37 38.01 38.99 2,909,728 -0.33(-0.85%)
Nov 26, 2012 39.53 39.83 38.88 39.32 2,849,068 -0.31(-0.79%)
Nov 23, 2012 39.34 39.64 39.28 39.63 758,552 +0.42(+1.08%)
Nov 21, 2012 39.51 39.68 39.06 39.21 1,432,388 -0.19(-0.47%)
Nov 20, 2012 39.26 39.49 39.04 39.39 2,106,976 +0.15(+0.37%)
Nov 19, 2012 38.97 39.62 38.92 39.25 4,421,640 +0.29(+0.75%)
Nov 16, 2012 38.51 39.07 38.36 38.96 2,267,020 +0.49(+1.27%)
Nov 15, 2012 38.54 39.06 38.25 38.47 1,669,900 -0.15(-0.39%)
Nov 14, 2012 39.33 39.67 38.38 38.62 2,699,108 -0.51(-1.32%)
Nov 13, 2012 39.82 39.82 38.88 39.13 2,876,836 -0.78(-1.97%)
Nov 12, 2012 40.01 40.06 38.68 39.92 4,418,012 +1.69(+4.41%)
Nov 09, 2012 38.29 38.81 38.19 38.23 3,160,676 -0.13(-0.35%)
Nov 08, 2012 39.40 39.40 38.32 38.37 2,576,660 -1.03(-2.61%)
Nov 07, 2012 39.82 39.96 39.05 39.40 2,096,152 -0.77(-1.92%)
Nov 06, 2012 39.64 40.17 39.49 40.17 1,248,484 +0.49(+1.25%)
Nov 05, 2012 39.43 39.86 39.33 39.67 934,252 +0.18(+0.46%)
Nov 02, 2012 40.04 40.37 39.49 39.49 1,579,720 -0.44(-1.10%)
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.