Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.10 33.28 32.99 33.21 176,209 +0.11(+0.34%)
Jan 30, 2013 33.39 33.53 33.05 33.10 185,435 -0.30(-0.91%)
Jan 29, 2013 33.67 33.69 33.22 33.41 223,915 -0.39(-1.15%)
Jan 28, 2013 33.85 33.97 33.68 33.79 126,264 -0.06(-0.19%)
Jan 25, 2013 33.69 33.99 33.47 33.86 144,317 +0.23(+0.69%)
Jan 24, 2013 33.24 33.68 33.22 33.63 241,113 +0.41(+1.22%)
Jan 23, 2013 33.26 33.52 33.07 33.22 475,508 +0.01(+0.03%)
Jan 22, 2013 33.18 33.27 32.97 33.21 153,360 +0.04(+0.11%)
Jan 18, 2013 33.12 33.19 33.01 33.18 127,949 +0.07(+0.22%)
Jan 17, 2013 32.94 33.10 32.69 33.10 311,046 +0.28(+0.84%)
Jan 16, 2013 32.94 33.03 32.64 32.82 246,145 -0.14(-0.42%)
Jan 15, 2013 32.60 33.08 32.45 32.96 205,459 +0.22(+0.68%)
Jan 14, 2013 32.52 32.96 32.41 32.74 189,562 +0.06(+0.20%)
Jan 11, 2013 33.26 33.30 31.88 32.68 511,607 -0.43(-1.31%)
Jan 10, 2013 32.94 33.14 32.60 33.11 284,737 +0.40(+1.21%)
Jan 09, 2013 32.72 32.82 32.48 32.71 142,936 +0.17(+0.51%)
Jan 08, 2013 32.90 33.01 32.39 32.55 165,515 -0.27(-0.82%)
Jan 07, 2013 32.45 33.08 32.45 32.82 161,928 +0.24(+0.74%)
Jan 04, 2013 32.49 32.72 32.22 32.58 130,037 +0.19(+0.60%)
Jan 03, 2013 32.48 32.55 32.18 32.38 160,585 -0.08(-0.26%)
Jan 02, 2013 32.23 32.49 31.76 32.46 254,382 +0.70(+2.21%)
Dec 31, 2012 31.38 31.81 31.32 31.76 136,328 +0.42(+1.33%)
Dec 28, 2012 31.28 31.67 31.28 31.35 86,448 -0.17(-0.53%)
Dec 27, 2012 31.23 31.61 30.88 31.51 76,490 +0.30(+0.98%)
Dec 26, 2012 31.40 31.61 31.21 31.21 61,354 -0.14(-0.44%)
Dec 24, 2012 31.43 31.60 31.27 31.35 61,356 -0.13(-0.41%)
Dec 21, 2012 31.73 31.92 31.42 31.48 291,869 -0.55(-1.70%)
Dec 20, 2012 31.79 32.09 31.65 32.02 217,939 +0.28(+0.87%)
Dec 19, 2012 31.40 31.97 31.25 31.74 97,415 +0.35(+1.12%)
Dec 18, 2012 31.37 31.40 31.18 31.39 163,912 +0.06(+0.21%)
Dec 17, 2012 30.85 31.33 30.85 31.33 150,893 +0.55(+1.77%)
Dec 14, 2012 30.66 31.06 30.56 30.78 135,827 +0.12(+0.39%)
Dec 13, 2012 30.93 30.99 30.59 30.66 118,746 -0.22(-0.72%)
Dec 12, 2012 31.36 31.43 30.77 30.88 84,666 -0.35(-1.12%)
Dec 11, 2012 30.71 31.28 30.60 31.24 187,047 +0.59(+1.93%)
Dec 10, 2012 30.69 30.83 30.57 30.64 90,930 -0.06(-0.21%)
Dec 07, 2012 30.67 30.76 30.39 30.71 64,454 +0.11(+0.36%)
Dec 06, 2012 30.40 30.67 30.30 30.60 65,481 +0.15(+0.49%)
Dec 05, 2012 30.64 30.76 30.27 30.45 101,852 -0.15(-0.48%)
Dec 04, 2012 30.25 30.61 30.07 30.60 193,674 +0.09(+0.30%)
Nov 30, 2012 30.51 30.63 30.41 30.51 271,545 +0.11(+0.36%)
Nov 29, 2012 30.22 30.52 30.13 30.39 108,001 +0.33(+1.11%)
Nov 28, 2012 29.66 30.06 29.47 30.06 179,195 +0.30(+1.02%)
Nov 27, 2012 29.83 30.02 29.60 29.76 114,059 -0.12(-0.40%)
Nov 26, 2012 29.88 29.89 29.44 29.88 78,035 -0.07(-0.25%)
Nov 23, 2012 29.62 30.00 29.62 29.95 52,107 +0.43(+1.44%)
Nov 21, 2012 29.37 29.69 29.21 29.53 116,112 +0.19(+0.66%)
Nov 20, 2012 29.19 29.37 29.07 29.33 57,554 -0.01(-0.03%)
Nov 19, 2012 29.01 29.45 28.99 29.34 101,246 +0.62(+2.16%)
Nov 16, 2012 28.47 28.78 28.36 28.72 220,302 +0.16(+0.55%)
Nov 15, 2012 28.75 28.83 28.48 28.57 99,225 -0.18(-0.64%)
Nov 14, 2012 28.84 28.98 28.44 28.75 173,852 -0.11(-0.38%)
Nov 13, 2012 29.01 29.25 28.49 28.86 129,293 -0.38(-1.30%)
Nov 12, 2012 29.35 29.42 28.77 29.24 97,412 -0.08(-0.28%)
Nov 09, 2012 29.00 29.47 29.00 29.32 106,446 +0.16(+0.54%)
Nov 08, 2012 29.50 29.60 29.16 29.17 121,287 -0.31(-1.07%)
Nov 07, 2012 30.12 30.22 29.42 29.48 151,372 -1.03(-3.36%)
Nov 06, 2012 30.36 30.56 30.23 30.51 124,983 +0.28(+0.92%)
Nov 05, 2012 30.09 30.26 29.94 30.23 205,708 +0.14(+0.46%)
Nov 02, 2012 30.52 30.52 30.03 30.09 165,278 -0.23(-0.76%)
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.