Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.40 41.99 41.11 41.13 120,950 -0.38(-0.92%)
Jan 30, 2013 41.30 41.76 40.67 41.51 214,296 +0.16(+0.39%)
Jan 29, 2013 40.98 41.65 40.10 41.35 226,361 +0.45(+1.10%)
Jan 28, 2013 43.13 43.34 39.59 40.90 664,872 -2.10(-4.88%)
Jan 25, 2013 43.67 44.46 42.56 43.00 312,020 -0.45(-1.04%)
Jan 24, 2013 42.39 44.80 42.05 43.45 447,327 +1.32(+3.13%)
Jan 23, 2013 44.28 44.42 41.89 42.13 449,810 -2.26(-5.09%)
Jan 22, 2013 44.63 44.90 44.12 44.39 321,774 -0.17(-0.38%)
Jan 18, 2013 44.25 44.60 43.18 44.56 333,525 +0.34(+0.77%)
Jan 17, 2013 43.18 44.23 42.29 44.22 620,295 +1.51(+3.54%)
Jan 16, 2013 39.55 42.89 39.35 42.71 855,630 +3.22(+8.15%)
Jan 15, 2013 38.50 39.81 38.50 39.49 204,271 +0.82(+2.12%)
Jan 14, 2013 39.24 39.60 38.08 38.67 115,016 -0.23(-0.59%)
Jan 11, 2013 39.03 39.68 38.69 38.90 191,029 +0.16(+0.41%)
Jan 10, 2013 39.74 39.74 38.35 38.74 135,355 -0.42(-1.07%)
Jan 09, 2013 38.33 39.89 38.32 39.16 272,079 +1.04(+2.73%)
Jan 08, 2013 38.98 39.37 37.23 38.12 227,861 -0.78(-2.01%)
Jan 07, 2013 38.29 39.40 38.05 38.90 178,661 +0.70(+1.83%)
Jan 04, 2013 38.88 39.18 38.03 38.20 103,648 -0.65(-1.67%)
Jan 03, 2013 38.91 39.02 38.48 38.85 129,925 -0.27(-0.69%)
Jan 02, 2013 39.89 39.92 38.75 39.12 229,180 -0.30(-0.76%)
Dec 31, 2012 37.89 39.80 37.75 39.42 253,274 +1.57(+4.15%)
Dec 28, 2012 35.94 38.11 35.86 37.85 205,279 +1.80(+4.99%)
Dec 27, 2012 37.71 37.71 35.91 36.05 173,394 -1.66(-4.40%)
Dec 26, 2012 37.51 38.04 37.02 37.71 50,878 +0.31(+0.83%)
Dec 24, 2012 37.34 37.80 36.92 37.40 44,965 +0.08(+0.21%)
Dec 21, 2012 37.79 38.11 36.94 37.32 153,516 -0.92(-2.41%)
Dec 20, 2012 37.50 38.25 36.86 38.24 210,924 +0.68(+1.81%)
Dec 19, 2012 36.56 38.27 36.56 37.56 308,430 +1.18(+3.24%)
Dec 18, 2012 36.05 36.84 35.86 36.38 147,266 +0.46(+1.28%)
Dec 17, 2012 35.69 36.17 35.05 35.92 132,425 +0.36(+1.01%)
Dec 14, 2012 36.27 37.11 35.41 35.56 73,803 -0.69(-1.90%)
Dec 13, 2012 36.79 37.40 35.98 36.25 152,821 -0.85(-2.29%)
Dec 12, 2012 36.42 37.50 36.39 37.10 233,639 +0.69(+1.90%)
Dec 11, 2012 35.78 36.85 35.71 36.41 130,826 +0.74(+2.07%)
Dec 10, 2012 35.63 36.00 35.22 35.67 75,300 +0.11(+0.31%)
Dec 07, 2012 35.66 35.72 35.11 35.56 57,906 +0.00(+0.00%)
Dec 06, 2012 34.86 36.20 34.40 35.56 122,448 +0.59(+1.69%)
Dec 05, 2012 35.55 35.63 34.15 34.97 168,787 -0.66(-1.85%)
Dec 04, 2012 36.32 36.32 35.39 35.63 221,266 -0.85(-2.33%)
Nov 30, 2012 36.11 36.48 35.61 36.48 1,200,045 +0.37(+1.02%)
Nov 29, 2012 35.29 36.15 35.24 36.11 215,199 +0.86(+2.44%)
Nov 28, 2012 35.76 35.98 34.95 35.25 194,334 -0.63(-1.76%)
Nov 27, 2012 35.51 36.31 35.07 35.88 359,606 +0.37(+1.04%)
Nov 26, 2012 33.97 35.51 33.73 35.51 431,441 +1.44(+4.23%)
Nov 23, 2012 34.34 34.72 33.71 34.07 62,302 -0.17(-0.50%)
Nov 21, 2012 33.89 34.50 33.34 34.24 139,366 +0.30(+0.88%)
Nov 20, 2012 33.86 34.00 33.16 33.94 102,730 -0.03(-0.09%)
Nov 19, 2012 32.25 34.11 31.49 33.97 367,984 +1.89(+5.89%)
Nov 16, 2012 32.41 32.77 31.16 32.08 1,847,450 +0.30(+0.94%)
Nov 15, 2012 31.49 32.56 31.16 31.78 213,943 +0.14(+0.44%)
Nov 14, 2012 32.58 33.03 31.02 31.64 149,083 -0.93(-2.86%)
Nov 13, 2012 33.04 33.52 32.07 32.57 165,745 -1.26(-3.72%)
Nov 12, 2012 34.62 34.62 33.09 33.83 43,916 -0.62(-1.80%)
Nov 09, 2012 33.49 34.71 33.17 34.45 97,129 +1.23(+3.70%)
Nov 08, 2012 33.00 33.41 32.81 33.22 73,032 +0.15(+0.45%)
Nov 07, 2012 33.25 33.46 32.98 33.07 185,518 -0.54(-1.61%)
Nov 06, 2012 34.16 34.39 33.39 33.61 65,673 -0.35(-1.03%)
Nov 05, 2012 33.50 34.24 33.27 33.96 74,282 +0.47(+1.40%)
Nov 02, 2012 34.78 35.00 33.46 33.49 59,975 -1.27(-3.65%)
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.