Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.73 42.83 42.51 42.65 54,232 +0.01(+0.02%)
Jan 30, 2013 42.95 43.05 42.46 42.65 75,194 -0.34(-0.79%)
Jan 29, 2013 42.93 42.99 42.49 42.99 62,754 +0.12(+0.27%)
Jan 28, 2013 42.57 43.11 42.57 42.87 75,067 +0.23(+0.53%)
Jan 25, 2013 42.65 42.70 42.05 42.65 115,063 +0.07(+0.15%)
Jan 24, 2013 42.59 43.05 42.49 42.58 88,676 -0.02(-0.05%)
Jan 23, 2013 42.20 42.72 42.14 42.60 80,544 +0.36(+0.86%)
Jan 22, 2013 41.81 42.25 41.49 42.24 57,491 +0.35(+0.83%)
Jan 18, 2013 41.43 41.98 41.24 41.89 145,955 +0.47(+1.12%)
Jan 17, 2013 41.32 41.50 41.23 41.43 113,383 +0.28(+0.69%)
Jan 16, 2013 41.13 41.36 40.84 41.14 32,914 +0.04(+0.11%)
Jan 15, 2013 40.62 41.28 40.62 41.10 117,069 +0.32(+0.78%)
Jan 14, 2013 40.15 40.95 39.73 40.78 79,157 +0.44(+1.10%)
Jan 11, 2013 40.33 40.50 40.13 40.33 196,499 +0.13(+0.33%)
Jan 10, 2013 40.29 40.35 39.91 40.20 131,932 -0.07(-0.18%)
Jan 09, 2013 40.49 40.49 39.91 40.28 63,579 -0.01(-0.04%)
Jan 08, 2013 40.11 40.54 39.91 40.29 36,691 +0.04(+0.09%)
Jan 07, 2013 40.16 40.56 40.15 40.26 63,937 -0.11(-0.28%)
Jan 04, 2013 40.60 40.60 40.19 40.37 89,661 -0.01(-0.03%)
Jan 03, 2013 40.53 40.79 40.20 40.38 80,823 -0.07(-0.18%)
Jan 02, 2013 40.50 40.55 39.67 40.45 133,926 +0.78(+1.96%)
Dec 31, 2012 39.72 39.77 38.43 39.67 78,707 +0.67(+1.71%)
Dec 28, 2012 38.82 39.39 38.82 39.01 78,568 +0.00(+0.00%)
Dec 27, 2012 38.90 39.22 38.61 39.01 110,976 +0.03(+0.07%)
Dec 26, 2012 39.24 39.44 38.83 38.98 52,472 -0.18(-0.46%)
Dec 24, 2012 39.13 39.34 38.90 39.16 38,014 +0.10(+0.26%)
Dec 21, 2012 39.55 39.55 37.73 39.06 218,126 -0.52(-1.32%)
Dec 20, 2012 39.54 39.96 39.47 39.58 135,286 +0.01(+0.04%)
Dec 19, 2012 39.70 39.72 39.35 39.56 199,809 -0.09(-0.22%)
Dec 18, 2012 39.75 39.75 39.33 39.65 132,338 -0.15(-0.37%)
Dec 17, 2012 39.53 39.80 39.42 39.80 115,773 +0.43(+1.09%)
Dec 14, 2012 39.78 39.89 39.24 39.37 131,052 -0.43(-1.08%)
Dec 13, 2012 39.88 39.96 39.36 39.80 90,791 -0.02(-0.05%)
Dec 12, 2012 39.83 39.96 39.25 39.82 100,728 +0.21(+0.53%)
Dec 11, 2012 39.96 39.96 39.50 39.61 258,152 +0.00(+0.00%)
Dec 10, 2012 39.35 39.80 39.30 39.61 164,206 +0.29(+0.74%)
Dec 07, 2012 39.24 39.47 39.06 39.32 186,970 +0.18(+0.46%)
Dec 06, 2012 39.01 39.24 38.52 39.14 297,040 +0.12(+0.30%)
Dec 05, 2012 38.63 39.45 38.52 39.02 532,412 +0.02(+0.06%)
Dec 04, 2012 38.92 39.13 38.38 39.00 443,422 -1.14(-2.83%)
Nov 30, 2012 39.81 40.50 39.64 40.13 407,365 +0.42(+1.07%)
Nov 29, 2012 40.20 40.38 39.07 39.71 511,152 -0.09(-0.23%)
Nov 28, 2012 38.69 39.89 38.38 39.80 323,558 +1.09(+2.82%)
Nov 27, 2012 38.91 39.12 38.57 38.71 160,299 -0.35(-0.89%)
Nov 26, 2012 38.38 39.62 38.14 39.06 263,906 +0.65(+1.70%)
Nov 23, 2012 38.00 38.51 37.90 38.41 102,671 +0.29(+0.77%)
Nov 21, 2012 37.40 38.19 37.37 38.12 109,246 +0.69(+1.85%)
Nov 20, 2012 37.18 37.42 37.01 37.42 107,661 +0.07(+0.18%)
Nov 19, 2012 37.80 37.86 36.91 37.36 249,064 -0.20(-0.54%)
Nov 16, 2012 37.22 37.73 36.45 37.56 206,503 +0.27(+0.73%)
Nov 15, 2012 37.87 37.93 36.96 37.29 157,826 -0.46(-1.21%)
Nov 14, 2012 38.07 38.42 37.74 37.74 152,845 -0.14(-0.37%)
Nov 13, 2012 38.16 38.45 37.82 37.88 210,704 -0.18(-0.48%)
Nov 12, 2012 37.74 38.68 37.70 38.07 3,802,612 +0.33(+0.86%)
Nov 09, 2012 38.93 38.93 37.29 37.74 1,047,126 -1.11(-2.85%)
Nov 08, 2012 38.21 39.84 38.21 38.85 3,385,964 +2.13(+5.81%)
Nov 07, 2012 36.88 37.04 35.85 36.72 127,373 -0.48(-1.28%)
Nov 06, 2012 37.44 37.74 36.86 37.20 187,916 -0.60(-1.60%)
Nov 05, 2012 37.53 37.82 37.11 37.80 1,196,331 +0.38(+1.01%)
Nov 02, 2012 37.24 37.91 37.24 37.42 109,992 +0.13(+0.35%)
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.