Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 37.07 37.47 37.01 37.29 319,529 +0.18(+0.48%)
Oct 31, 2012 34.79 37.40 34.79 37.11 206,399 +2.55(+7.37%)
Oct 26, 2012 34.12 34.56 34.56 34.56 105,768 +0.52(+1.52%)
Oct 25, 2012 34.36 34.36 33.67 34.04 57,494 -0.08(-0.22%)
Oct 24, 2012 34.03 34.67 33.59 34.12 54,255 +0.33(+0.98%)
Oct 23, 2012 33.65 33.85 33.40 33.79 80,871 +0.10(+0.31%)
Oct 19, 2012 33.69 33.88 33.50 33.69 100,257 -0.23(-0.68%)
Oct 18, 2012 34.32 34.38 33.92 33.92 58,365 -0.50(-1.45%)
Oct 17, 2012 34.23 34.45 34.01 34.42 72,768 +0.21(+0.62%)
Oct 16, 2012 34.11 34.44 33.88 34.20 139,661 +0.34(+0.99%)
Oct 15, 2012 34.03 34.16 33.71 33.87 4,264,104 +0.02(+0.06%)
Oct 12, 2012 34.00 34.19 33.61 33.85 148,245 -0.19(-0.57%)
Oct 11, 2012 34.64 34.64 33.78 34.04 118,916 -0.28(-0.82%)
Oct 10, 2012 34.52 34.78 34.15 34.33 112,470 -0.12(-0.34%)
Oct 09, 2012 34.61 34.61 34.39 34.45 52,555 -0.03(-0.08%)
Oct 08, 2012 34.54 34.66 34.24 34.47 35,272 -0.09(-0.26%)
Oct 05, 2012 34.78 34.91 34.44 34.56 74,084 -0.20(-0.57%)
Oct 04, 2012 34.13 34.79 33.97 34.76 141,132 +0.84(+2.49%)
Oct 03, 2012 34.39 34.39 33.79 33.92 82,520 -0.38(-1.10%)
Oct 02, 2012 33.81 34.41 33.50 34.29 91,170 +0.43(+1.27%)
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.