Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.77 39.30 38.62 38.88 2,723,346 +0.15(+0.39%)
Jan 30, 2013 39.50 39.50 38.60 38.73 4,317,362 -0.13(-0.33%)
Jan 29, 2013 38.65 39.11 38.04 38.86 2,633,597 +0.00(+0.00%)
Jan 28, 2013 39.11 39.21 38.75 38.86 2,798,531 -0.13(-0.33%)
Jan 25, 2013 39.50 40.00 38.90 38.99 8,054,799 +1.39(+3.70%)
Jan 24, 2013 37.39 38.00 37.11 37.60 3,326,276 +0.74(+2.01%)
Jan 23, 2013 36.71 37.05 36.61 36.86 1,653,158 +0.31(+0.85%)
Jan 22, 2013 37.40 37.58 36.19 36.55 2,703,517 -0.95(-2.53%)
Jan 18, 2013 37.25 37.53 37.14 37.50 1,599,654 +0.17(+0.46%)
Jan 17, 2013 36.77 37.68 36.73 37.33 1,959,737 +0.60(+1.63%)
Jan 16, 2013 36.76 37.51 36.43 36.73 1,213,845 +0.02(+0.05%)
Jan 15, 2013 36.53 36.82 36.39 36.71 1,617,485 -0.12(-0.33%)
Jan 14, 2013 36.64 36.98 36.63 36.83 1,418,415 +0.03(+0.08%)
Jan 11, 2013 36.60 36.97 36.52 36.80 1,336,442 +0.28(+0.77%)
Jan 10, 2013 36.89 36.94 36.03 36.52 1,415,957 -0.15(-0.41%)
Jan 09, 2013 36.35 37.05 36.23 36.67 1,640,510 +0.37(+1.02%)
Jan 08, 2013 36.15 36.42 35.96 36.30 1,519,971 +0.21(+0.58%)
Jan 07, 2013 36.00 36.14 35.84 36.09 1,933,499 -0.27(-0.74%)
Jan 04, 2013 36.53 36.67 36.28 36.36 1,340,348 -0.01(-0.03%)
Jan 03, 2013 36.75 36.92 36.27 36.37 1,744,032 -0.57(-1.54%)
Jan 02, 2013 36.65 36.95 36.05 36.94 2,998,752 +1.59(+4.50%)
Dec 31, 2012 34.84 35.52 34.61 35.35 2,546,959 +0.36(+1.03%)
Dec 28, 2012 34.80 35.31 34.69 34.99 3,666,064 -0.13(-0.37%)
Dec 27, 2012 35.13 35.26 34.32 35.12 2,768,215 -0.03(-0.09%)
Dec 26, 2012 35.75 36.00 35.10 35.15 1,644,661 -0.53(-1.49%)
Dec 24, 2012 35.30 35.90 35.25 35.68 795,865 +0.19(+0.54%)
Dec 21, 2012 35.32 35.62 34.73 35.49 3,889,617 -0.41(-1.14%)
Dec 20, 2012 36.06 36.14 35.77 35.90 1,980,971 -0.10(-0.28%)
Dec 19, 2012 35.97 36.96 35.73 36.00 6,703,416 +0.27(+0.76%)
Dec 18, 2012 34.99 35.77 34.91 35.73 1,939,188 +0.85(+2.44%)
Dec 17, 2012 34.24 35.20 34.21 34.88 2,528,509 +0.67(+1.96%)
Dec 14, 2012 33.82 34.43 33.80 34.21 2,836,709 +0.33(+0.97%)
Dec 13, 2012 34.28 34.33 33.53 33.88 2,137,126 -0.41(-1.20%)
Dec 12, 2012 34.77 34.98 34.24 34.29 1,504,511 -0.33(-0.95%)
Dec 11, 2012 33.72 34.90 33.72 34.62 2,054,620 +0.66(+1.94%)
Dec 10, 2012 33.48 34.03 33.43 33.96 1,727,728 +0.20(+0.59%)
Dec 07, 2012 33.90 33.96 33.42 33.76 1,434,545 -0.04(-0.12%)
Dec 06, 2012 33.60 33.96 33.43 33.80 1,912,817 +0.20(+0.60%)
Dec 05, 2012 33.04 33.83 32.77 33.60 2,996,393 +0.52(+1.57%)
Dec 04, 2012 33.09 33.20 32.84 33.08 1,696,525 -0.05(-0.15%)
Nov 30, 2012 33.49 33.61 33.03 33.13 2,732,928 -0.38(-1.13%)
Nov 29, 2012 33.23 33.63 33.22 33.51 2,381,970 +0.41(+1.24%)
Nov 28, 2012 31.78 33.17 31.71 33.10 3,080,616 +1.18(+3.70%)
Nov 27, 2012 32.21 32.23 31.78 31.92 2,051,655 -0.32(-0.99%)
Nov 26, 2012 31.66 32.24 31.57 32.24 2,712,619 +0.44(+1.38%)
Nov 23, 2012 31.51 31.83 31.38 31.80 794,064 +0.46(+1.47%)
Nov 21, 2012 30.92 31.46 30.92 31.34 1,975,989 +0.47(+1.52%)
Nov 20, 2012 31.30 31.42 30.77 30.87 2,920,449 -0.45(-1.44%)
Nov 19, 2012 31.81 31.86 31.13 31.32 3,467,705 -0.16(-0.51%)
Nov 16, 2012 30.82 31.99 30.53 31.48 7,940,226 +0.98(+3.22%)
Nov 15, 2012 30.47 30.73 30.22 30.50 4,303,697 +0.06(+0.20%)
Nov 14, 2012 30.73 31.44 30.39 30.44 3,253,635 -0.20(-0.65%)
Nov 13, 2012 30.79 31.31 30.61 30.64 3,024,742 -0.36(-1.16%)
Nov 12, 2012 31.00 31.26 30.78 31.00 1,951,027 +0.06(+0.19%)
Nov 09, 2012 30.61 31.38 30.50 30.94 2,516,966 +0.21(+0.68%)
Nov 08, 2012 30.99 31.24 30.72 30.73 5,607,059 -0.84(-2.66%)
Nov 07, 2012 31.98 32.02 31.21 31.57 2,906,402 -0.84(-2.59%)
Nov 06, 2012 32.07 32.52 32.04 32.41 2,060,418 +0.43(+1.34%)
Nov 05, 2012 32.24 32.24 31.73 31.98 1,630,805 -0.16(-0.49%)
Nov 02, 2012 32.56 32.71 32.10 32.14 2,192,172 -0.25(-0.77%)
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.