Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.27 35.70 34.88 34.90 401,647 -0.43(-1.23%)
Jan 30, 2013 35.50 35.70 34.98 35.33 658,859 -0.05(-0.13%)
Jan 29, 2013 35.53 36.29 35.00 35.38 549,630 -0.22(-0.61%)
Jan 28, 2013 36.52 36.52 35.57 35.60 436,010 -0.72(-1.97%)
Jan 25, 2013 35.27 36.52 34.75 36.31 634,681 +1.47(+4.22%)
Jan 24, 2013 35.62 36.51 34.41 34.84 779,391 -0.77(-2.17%)
Jan 23, 2013 37.46 37.49 35.59 35.61 522,284 -1.89(-5.05%)
Jan 22, 2013 36.96 37.60 36.66 37.51 253,914 +0.43(+1.17%)
Jan 18, 2013 36.26 37.14 36.18 37.08 537,947 +0.66(+1.81%)
Jan 17, 2013 35.39 36.73 35.09 36.42 530,345 +1.38(+3.93%)
Jan 16, 2013 34.00 35.28 33.85 35.04 477,532 +0.98(+2.88%)
Jan 15, 2013 34.12 34.65 34.00 34.06 464,820 -0.31(-0.90%)
Jan 14, 2013 34.33 35.02 34.02 34.37 363,885 -0.08(-0.25%)
Jan 11, 2013 33.96 34.62 33.88 34.46 376,189 +0.72(+2.12%)
Jan 10, 2013 34.00 34.19 33.28 33.74 406,138 +0.08(+0.25%)
Jan 09, 2013 34.32 34.47 33.60 33.65 421,796 -0.53(-1.54%)
Jan 08, 2013 33.28 34.24 33.26 34.18 574,150 +0.84(+2.52%)
Jan 07, 2013 32.82 33.40 32.64 33.34 644,755 +0.14(+0.43%)
Jan 04, 2013 32.99 33.83 32.78 33.20 490,746 +0.40(+1.21%)
Jan 03, 2013 32.45 32.96 31.76 32.81 507,432 +0.39(+1.19%)
Jan 02, 2013 32.08 32.47 31.32 32.42 504,610 +1.10(+3.52%)
Dec 31, 2012 30.16 31.37 29.94 31.32 479,572 +1.18(+3.91%)
Dec 28, 2012 30.73 30.94 30.04 30.14 359,640 -0.79(-2.56%)
Dec 27, 2012 31.38 31.38 30.10 30.93 529,860 -0.30(-0.97%)
Dec 26, 2012 30.78 32.52 30.78 31.23 290,405 -0.07(-0.21%)
Dec 24, 2012 32.14 32.90 31.21 31.30 87,922 -0.70(-2.18%)
Dec 21, 2012 31.54 32.15 30.79 32.00 668,688 +0.06(+0.18%)
Dec 20, 2012 31.78 32.12 31.35 31.94 537,532 +0.11(+0.36%)
Dec 19, 2012 31.86 32.69 31.35 31.83 592,604 -1.08(-3.29%)
Dec 18, 2012 31.00 32.99 30.65 32.91 1,018,604 +1.95(+6.30%)
Dec 17, 2012 30.68 31.06 30.00 30.96 656,269 +0.58(+1.92%)
Dec 14, 2012 30.33 30.76 30.08 30.37 554,364 +0.45(+1.51%)
Dec 13, 2012 30.33 30.70 29.51 29.92 661,244 -0.33(-1.09%)
Dec 12, 2012 30.69 31.68 29.79 30.25 1,762,244 -1.21(-3.83%)
Dec 11, 2012 32.92 33.36 31.02 31.46 2,063,791 -1.25(-3.83%)
Dec 10, 2012 32.96 33.20 32.29 32.71 703,461 -0.18(-0.54%)
Dec 07, 2012 33.33 33.37 32.75 32.89 602,189 -0.07(-0.20%)
Dec 06, 2012 32.96 33.59 32.47 32.96 469,131 -0.08(-0.26%)
Dec 05, 2012 32.99 33.35 32.53 33.04 360,014 +0.43(+1.33%)
Dec 04, 2012 32.75 33.00 32.28 32.61 445,497 -1.21(-3.57%)
Nov 30, 2012 33.21 34.45 32.89 33.81 1,546,465 +1.00(+3.04%)
Nov 29, 2012 32.51 33.19 31.68 32.82 847,985 +0.38(+1.16%)
Nov 28, 2012 30.30 32.82 29.92 32.44 1,810,390 +1.88(+6.17%)
Nov 27, 2012 29.61 31.33 29.61 30.55 700,456 +0.88(+2.95%)
Nov 26, 2012 29.62 29.85 29.26 29.68 507,033 -0.04(-0.13%)
Nov 23, 2012 29.76 29.96 29.28 29.71 121,088 +0.06(+0.19%)
Nov 21, 2012 28.70 30.21 28.42 29.66 567,160 +1.28(+4.52%)
Nov 20, 2012 27.68 28.41 27.55 28.38 424,877 +0.61(+2.21%)
Nov 19, 2012 27.27 28.72 27.04 27.76 329,854 +0.95(+3.55%)
Nov 16, 2012 26.25 26.83 25.54 26.81 482,638 +0.45(+1.72%)
Nov 15, 2012 26.22 26.67 25.82 26.36 525,322 -0.04(-0.16%)
Nov 14, 2012 26.22 26.70 26.06 26.40 346,707 +0.29(+1.10%)
Nov 13, 2012 25.88 26.62 25.53 26.11 368,964 -0.13(-0.50%)
Nov 12, 2012 26.07 26.29 25.62 26.25 392,038 +0.23(+0.87%)
Nov 09, 2012 25.35 26.14 24.28 26.02 613,262 +0.41(+1.62%)
Nov 08, 2012 27.39 27.50 25.55 25.61 752,738 -1.84(-6.70%)
Nov 07, 2012 27.79 27.79 27.15 27.44 366,187 -0.90(-3.19%)
Nov 06, 2012 28.22 28.53 28.05 28.35 389,751 +0.45(+1.62%)
Nov 05, 2012 27.57 28.25 27.37 27.90 328,681 -0.17(-0.60%)
Nov 02, 2012 28.48 29.14 27.74 28.07 433,028 -0.47(-1.65%)
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.