Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.23 43.62 42.90 43.41 2,937,228 +0.24(+0.56%)
Jan 30, 2013 43.00 43.48 42.51 43.17 2,131,847 +0.37(+0.86%)
Jan 29, 2013 42.88 43.24 42.34 42.80 3,688,932 -0.08(-0.19%)
Jan 28, 2013 42.83 43.27 42.62 42.88 2,433,349 -0.08(-0.19%)
Jan 25, 2013 40.98 43.37 40.63 42.96 8,780,835 +2.97(+7.43%)
Jan 24, 2013 39.56 40.33 39.53 39.99 4,242,326 +0.12(+0.30%)
Jan 23, 2013 39.75 40.04 39.64 39.87 1,921,859 +0.17(+0.43%)
Jan 22, 2013 39.39 39.70 39.07 39.70 1,827,795 +0.15(+0.38%)
Jan 18, 2013 39.47 39.75 39.30 39.55 1,888,257 +0.14(+0.36%)
Jan 17, 2013 39.29 39.85 39.25 39.41 2,693,108 +0.16(+0.41%)
Jan 16, 2013 39.30 39.38 38.76 39.25 2,130,446 -0.11(-0.28%)
Jan 15, 2013 38.16 39.36 38.02 39.36 2,743,479 +0.98(+2.55%)
Jan 14, 2013 38.02 38.63 37.57 38.38 4,501,735 +0.38(+1.00%)
Jan 11, 2013 38.70 38.80 37.55 38.00 8,108,324 -0.87(-2.24%)
Jan 10, 2013 39.82 39.90 38.80 38.87 4,247,012 -0.69(-1.74%)
Jan 09, 2013 39.95 40.06 39.48 39.56 4,099,266 -0.33(-0.83%)
Jan 08, 2013 39.94 40.00 39.45 39.89 2,926,727 -0.17(-0.42%)
Jan 07, 2013 39.88 40.10 39.59 40.06 2,949,976 +0.02(+0.05%)
Jan 04, 2013 39.94 40.08 39.44 40.04 3,864,034 +0.01(+0.02%)
Jan 03, 2013 39.81 40.17 39.60 40.03 2,608,322 +0.18(+0.45%)
Jan 02, 2013 39.57 39.87 38.82 39.85 3,197,890 +1.03(+2.65%)
Dec 31, 2012 38.01 39.02 37.87 38.82 2,717,708 +0.82(+2.16%)
Dec 28, 2012 37.88 38.49 37.53 38.00 1,907,379 -0.12(-0.31%)
Dec 27, 2012 37.76 38.25 37.53 38.12 2,284,151 +0.32(+0.85%)
Dec 26, 2012 37.96 38.39 37.66 37.80 1,761,413 -0.22(-0.58%)
Dec 24, 2012 37.77 38.17 37.49 38.02 1,027,434 -0.02(-0.05%)
Dec 21, 2012 37.60 38.09 36.46 38.04 8,679,562 +0.15(+0.40%)
Dec 20, 2012 38.42 38.76 37.47 37.89 4,651,929 -0.41(-1.07%)
Dec 19, 2012 37.50 38.53 37.27 38.30 7,314,060 +1.37(+3.71%)
Dec 18, 2012 36.25 37.27 36.25 36.93 3,051,315 +0.69(+1.91%)
Dec 17, 2012 36.05 36.54 35.88 36.24 3,234,021 +0.34(+0.95%)
Dec 14, 2012 35.93 36.76 35.81 35.90 3,304,458 +0.02(+0.06%)
Dec 13, 2012 36.78 37.11 35.66 35.88 4,061,918 -0.92(-2.50%)
Dec 12, 2012 37.13 37.36 36.60 36.80 3,261,452 -0.14(-0.38%)
Dec 11, 2012 37.15 37.62 36.26 36.94 4,638,185 -0.05(-0.14%)
Dec 10, 2012 36.26 37.25 35.98 36.99 3,041,559 +0.71(+1.96%)
Dec 07, 2012 36.78 36.78 35.84 36.28 5,595,578 -0.28(-0.77%)
Dec 06, 2012 35.96 36.98 35.76 36.56 8,161,400 +1.09(+3.07%)
Dec 05, 2012 35.71 35.96 35.21 35.47 4,810,969 -0.13(-0.37%)
Dec 04, 2012 35.96 36.24 35.32 35.60 6,934,006 +1.45(+4.25%)
Nov 30, 2012 33.25 34.75 32.81 34.15 45,125,368 -5.19(-13.19%)
Nov 29, 2012 40.28 40.43 39.26 39.34 3,314,941 -0.71(-1.77%)
Nov 28, 2012 39.49 40.94 39.18 40.05 4,975,382 +0.18(+0.45%)
Nov 27, 2012 39.49 40.11 38.45 39.87 3,830,194 +0.18(+0.45%)
Nov 26, 2012 40.16 40.31 39.43 39.69 3,766,969 -1.18(-2.89%)
Nov 23, 2012 40.87 41.39 40.80 40.87 1,165,921 +0.00(+0.00%)
Nov 21, 2012 40.62 41.60 40.53 40.87 4,300,360 +0.41(+1.01%)
Nov 20, 2012 40.70 41.27 40.25 40.46 2,595,812 -0.15(-0.37%)
Nov 19, 2012 41.24 41.44 40.58 40.61 3,760,446 -0.31(-0.76%)
Nov 16, 2012 41.62 41.75 40.74 40.92 4,620,538 -0.69(-1.66%)
Nov 15, 2012 41.82 42.37 41.35 41.61 4,091,132 -0.32(-0.76%)
Nov 14, 2012 42.52 42.56 41.90 41.93 2,206,658 -0.36(-0.85%)
Nov 13, 2012 42.68 43.49 42.29 42.29 4,607,283 -0.68(-1.58%)
Nov 12, 2012 41.71 43.25 41.54 42.97 2,449,301 +1.49(+3.59%)
Nov 09, 2012 41.61 42.37 41.05 41.48 3,331,709 -0.27(-0.65%)
Nov 08, 2012 40.31 43.55 40.17 41.75 7,963,968 +1.33(+3.29%)
Nov 07, 2012 40.06 40.57 39.81 40.42 2,323,455 -0.07(-0.17%)
Nov 06, 2012 40.40 40.77 40.09 40.49 1,962,807 +0.35(+0.87%)
Nov 05, 2012 39.75 40.47 39.01 40.14 2,557,693 +0.47(+1.18%)
Nov 02, 2012 41.15 41.24 39.57 39.67 4,162,807 -1.48(-3.60%)
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.