Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.87 47.78 46.55 47.12 185,841 +0.25(+0.53%)
Jan 30, 2013 47.89 48.24 46.74 46.87 270,366 -1.23(-2.55%)
Jan 29, 2013 47.04 48.20 46.83 48.10 253,764 +0.90(+1.91%)
Jan 28, 2013 47.37 48.23 46.50 47.19 371,580 -0.14(-0.30%)
Jan 25, 2013 46.98 47.73 46.65 47.33 277,515 +0.53(+1.13%)
Jan 24, 2013 46.18 47.05 46.07 46.81 164,313 +0.74(+1.60%)
Jan 23, 2013 45.00 47.00 45.00 46.07 1,059,681 +1.25(+2.79%)
Jan 22, 2013 44.00 44.91 43.89 44.82 199,296 +0.82(+1.86%)
Jan 18, 2013 43.64 44.06 43.58 44.00 197,481 +0.24(+0.55%)
Jan 17, 2013 43.68 44.07 43.48 43.76 208,650 +0.23(+0.52%)
Jan 16, 2013 43.86 43.86 43.42 43.54 156,144 -0.44(-0.99%)
Jan 15, 2013 43.64 44.01 43.50 43.97 76,398 +0.16(+0.37%)
Jan 14, 2013 43.96 44.10 43.59 43.81 83,343 -0.15(-0.34%)
Jan 11, 2013 43.92 44.19 43.57 43.96 201,240 +0.13(+0.30%)
Jan 10, 2013 44.23 44.23 43.58 43.83 77,382 -0.12(-0.27%)
Jan 09, 2013 44.00 44.23 43.88 43.95 282,909 +0.02(+0.04%)
Jan 08, 2013 43.98 44.33 43.62 43.93 264,033 +0.04(+0.10%)
Jan 07, 2013 43.29 44.27 43.29 43.89 172,431 +0.40(+0.93%)
Jan 04, 2013 43.63 43.86 43.31 43.48 179,631 +0.10(+0.23%)
Jan 03, 2013 43.80 44.09 43.32 43.38 250,548 -0.41(-0.94%)
Jan 02, 2013 44.53 44.53 43.50 43.80 400,530 +1.04(+2.42%)
Dec 31, 2012 41.75 43.09 41.75 42.76 179,865 +0.94(+2.24%)
Dec 28, 2012 41.98 42.40 41.77 41.82 173,871 -0.27(-0.65%)
Dec 27, 2012 42.24 42.38 41.68 42.10 136,482 -0.21(-0.50%)
Dec 26, 2012 42.30 42.73 41.65 42.31 167,877 +0.01(+0.02%)
Dec 24, 2012 42.48 42.48 42.19 42.30 40,053 -0.27(-0.63%)
Dec 21, 2012 42.53 42.91 41.80 42.57 501,387 -0.24(-0.57%)
Dec 20, 2012 43.95 44.24 42.31 42.81 431,610 -1.21(-2.74%)
Dec 19, 2012 44.08 44.84 43.64 44.02 371,055 -0.11(-0.26%)
Dec 18, 2012 43.42 44.38 43.08 44.13 794,235 +1.01(+2.35%)
Dec 17, 2012 42.88 43.14 42.57 43.12 239,856 +0.31(+0.73%)
Dec 14, 2012 42.35 43.15 42.16 42.80 228,183 +0.42(+0.98%)
Dec 13, 2012 42.41 43.16 41.73 42.39 265,023 -0.03(-0.06%)
Dec 12, 2012 43.10 43.16 42.27 42.41 194,190 -0.73(-1.69%)
Dec 11, 2012 42.63 43.33 42.13 43.14 376,107 +0.91(+2.16%)
Dec 10, 2012 42.03 42.28 41.52 42.23 307,614 +0.06(+0.15%)
Dec 07, 2012 43.15 43.15 41.92 42.17 252,618 -0.71(-1.66%)
Dec 06, 2012 43.19 43.19 42.44 42.88 252,375 -0.40(-0.93%)
Dec 05, 2012 42.91 43.33 42.61 43.28 269,367 +0.54(+1.27%)
Dec 04, 2012 42.33 42.97 41.93 42.74 268,533 +0.28(+0.65%)
Nov 30, 2012 42.49 42.81 42.08 42.46 271,908 -0.32(-0.75%)
Nov 29, 2012 42.56 42.78 41.72 42.78 206,430 +0.61(+1.45%)
Nov 28, 2012 42.33 42.85 41.69 42.17 244,287 -0.40(-0.95%)
Nov 27, 2012 42.17 42.94 42.05 42.58 255,762 +0.41(+0.98%)
Nov 26, 2012 42.36 42.47 41.83 42.16 188,619 -0.17(-0.40%)
Nov 23, 2012 42.45 42.45 42.09 42.33 83,649 +0.10(+0.24%)
Nov 21, 2012 42.34 42.64 42.00 42.23 156,801 -0.27(-0.64%)
Nov 20, 2012 42.14 42.57 41.77 42.51 119,463 +0.18(+0.43%)
Nov 19, 2012 42.15 42.96 41.67 42.33 188,511 +0.50(+1.19%)
Nov 16, 2012 42.14 42.99 41.54 41.83 276,585 -0.44(-1.05%)
Nov 15, 2012 41.58 42.91 40.96 42.27 645,468 +0.77(+1.86%)
Nov 14, 2012 42.22 42.31 41.27 41.50 170,226 -0.59(-1.39%)
Nov 13, 2012 41.51 42.55 41.14 42.09 147,516 +0.42(+1.02%)
Nov 12, 2012 41.52 42.21 40.88 41.67 180,903 +0.17(+0.40%)
Nov 09, 2012 40.59 41.78 40.40 41.50 338,412 +0.64(+1.56%)
Nov 08, 2012 41.61 41.75 40.81 40.86 184,029 -0.69(-1.65%)
Nov 07, 2012 39.78 42.17 39.34 41.55 483,609 +1.42(+3.53%)
Nov 06, 2012 41.23 41.23 40.03 40.13 426,216 +0.22(+0.56%)
Nov 05, 2012 41.18 42.00 39.70 39.91 538,881 -1.22(-2.97%)
Nov 02, 2012 42.31 42.63 41.12 41.13 186,390 -1.05(-2.50%)
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.