Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.47 38.51 38.18 38.35 3,358,146 -0.18(-0.46%)
Jan 30, 2013 38.56 38.86 38.46 38.52 2,612,898 +0.03(+0.09%)
Jan 29, 2013 38.14 38.68 38.05 38.49 2,796,609 +0.36(+0.95%)
Jan 28, 2013 38.08 38.21 37.92 38.13 2,415,923 +0.07(+0.18%)
Jan 25, 2013 38.69 38.74 37.92 38.06 3,446,048 -0.58(-1.51%)
Jan 24, 2013 38.81 39.01 37.80 38.64 4,236,107 -0.39(-1.00%)
Jan 23, 2013 38.60 39.38 38.54 39.03 3,933,331 +0.47(+1.23%)
Jan 22, 2013 38.79 38.80 38.30 38.56 1,736,562 -0.19(-0.50%)
Jan 18, 2013 38.43 38.75 38.27 38.75 2,141,965 +0.28(+0.72%)
Jan 17, 2013 38.26 38.61 38.21 38.47 1,680,427 +0.42(+1.11%)
Jan 16, 2013 38.13 38.30 37.94 38.05 2,106,398 -0.04(-0.11%)
Jan 15, 2013 37.42 38.18 37.36 38.09 2,874,445 +0.66(+1.76%)
Jan 14, 2013 37.18 37.50 37.02 37.43 1,617,857 +0.38(+1.03%)
Jan 11, 2013 37.12 37.19 36.77 37.05 1,673,855 -0.04(-0.11%)
Jan 10, 2013 37.15 37.18 36.93 37.09 1,869,265 +0.10(+0.27%)
Jan 09, 2013 37.03 37.18 36.83 36.99 1,790,444 +0.00(+0.00%)
Jan 08, 2013 36.99 37.27 36.96 36.99 1,814,008 -0.05(-0.14%)
Jan 07, 2013 36.93 37.09 36.77 37.04 2,133,871 +0.12(+0.32%)
Jan 04, 2013 36.53 36.96 36.35 36.93 2,919,486 +0.25(+0.67%)
Jan 03, 2013 36.80 36.81 36.51 36.68 2,398,593 -0.08(-0.21%)
Jan 02, 2013 36.74 36.84 36.53 36.76 2,333,706 +0.26(+0.72%)
Dec 31, 2012 36.12 36.53 36.03 36.49 1,532,391 +0.30(+0.84%)
Dec 28, 2012 36.44 36.63 36.17 36.19 1,229,814 -0.35(-0.95%)
Dec 27, 2012 36.49 36.63 36.14 36.54 1,838,821 +0.09(+0.26%)
Dec 26, 2012 36.77 36.86 36.30 36.44 1,510,627 -0.29(-0.78%)
Dec 24, 2012 36.78 36.92 36.52 36.73 760,917 -0.15(-0.41%)
Dec 21, 2012 36.71 37.13 36.71 36.88 4,753,464 -0.14(-0.37%)
Dec 20, 2012 36.98 37.03 36.74 37.02 2,745,443 +0.13(+0.34%)
Dec 19, 2012 37.10 37.15 36.73 36.89 2,707,667 -0.22(-0.59%)
Dec 18, 2012 36.99 37.20 36.81 37.11 2,350,004 +0.11(+0.30%)
Dec 17, 2012 36.65 37.00 36.57 37.00 3,673,364 +0.36(+0.97%)
Dec 14, 2012 36.10 36.66 36.02 36.65 3,232,771 +0.43(+1.19%)
Dec 13, 2012 36.16 36.47 35.96 36.22 3,254,128 +0.12(+0.33%)
Dec 12, 2012 36.51 36.55 35.77 36.10 7,172,758 -0.35(-0.95%)
Dec 11, 2012 35.89 36.49 35.83 36.44 5,595,208 +0.75(+2.11%)
Dec 10, 2012 35.76 35.92 35.62 35.69 2,979,555 -0.03(-0.09%)
Dec 07, 2012 36.16 36.17 35.63 35.73 2,954,053 -0.25(-0.68%)
Dec 06, 2012 35.78 36.11 35.67 35.97 3,694,028 +0.25(+0.71%)
Dec 05, 2012 36.13 36.13 35.51 35.72 3,366,616 -0.41(-1.15%)
Dec 04, 2012 35.78 36.22 35.78 36.13 3,658,498 +0.45(+1.26%)
Nov 30, 2012 35.13 35.70 35.05 35.68 3,880,867 +0.59(+1.69%)
Nov 29, 2012 35.07 35.31 34.94 35.09 2,993,346 +0.27(+0.78%)
Nov 28, 2012 34.79 34.90 34.52 34.82 2,723,783 -0.02(-0.05%)
Nov 27, 2012 34.80 35.08 34.72 34.84 2,765,858 -0.19(-0.55%)
Nov 26, 2012 34.95 35.07 34.78 35.03 3,089,746 +0.06(+0.17%)
Nov 23, 2012 34.53 35.07 34.50 34.97 1,621,471 +0.45(+1.30%)
Nov 21, 2012 34.47 34.58 34.39 34.53 1,952,295 +0.04(+0.12%)
Nov 20, 2012 34.33 34.48 34.15 34.48 2,319,827 +0.09(+0.27%)
Nov 19, 2012 34.21 34.47 34.12 34.39 1,673,944 +0.36(+1.07%)
Nov 16, 2012 34.00 34.20 33.76 34.03 2,726,941 +0.08(+0.25%)
Nov 15, 2012 33.93 34.11 33.72 33.94 2,647,504 +0.14(+0.40%)
Nov 14, 2012 33.92 34.42 33.73 33.81 2,514,734 -0.42(-1.23%)
Nov 13, 2012 33.63 34.46 33.55 34.23 3,397,129 +0.55(+1.62%)
Nov 12, 2012 34.14 34.14 33.56 33.68 2,158,814 -0.34(-1.01%)
Nov 09, 2012 33.84 34.32 33.65 34.03 2,861,070 +0.12(+0.35%)
Nov 08, 2012 34.18 34.35 33.57 33.91 3,485,371 -0.36(-1.05%)
Nov 07, 2012 33.74 34.45 33.34 34.27 3,830,072 +0.34(+0.99%)
Nov 06, 2012 33.78 34.15 33.71 33.93 2,251,473 +0.08(+0.25%)
Nov 05, 2012 33.87 34.12 33.73 33.85 1,900,746 -0.20(-0.59%)
Nov 02, 2012 34.47 34.66 34.03 34.05 2,470,817 -0.35(-1.03%)
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.