Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.42 38.11 37.30 37.84 8,803,945 +0.41(+1.09%)
Jan 30, 2013 37.22 37.63 36.82 37.43 19,754,320 +0.00(+0.00%)
Jan 29, 2013 37.44 37.89 37.29 37.43 8,380,030 -0.20(-0.54%)
Jan 28, 2013 37.59 37.80 36.87 37.64 13,028,026 -0.02(-0.06%)
Jan 25, 2013 38.28 38.30 37.29 37.66 14,432,374 -1.03(-2.65%)
Jan 24, 2013 38.60 38.93 38.55 38.69 6,612,507 +0.17(+0.44%)
Jan 23, 2013 38.11 38.53 38.05 38.52 8,256,812 +0.47(+1.24%)
Jan 22, 2013 37.83 38.35 37.67 38.04 7,089,912 +0.08(+0.21%)
Jan 18, 2013 38.11 38.16 37.82 37.96 7,725,544 -0.15(-0.38%)
Jan 17, 2013 38.57 38.60 37.91 38.11 9,752,789 -0.32(-0.83%)
Jan 16, 2013 38.42 38.60 38.38 38.43 5,199,971 -0.24(-0.63%)
Jan 15, 2013 38.47 38.77 38.39 38.67 4,599,980 +0.13(+0.33%)
Jan 14, 2013 39.01 39.15 38.49 38.55 5,976,336 -0.42(-1.08%)
Jan 11, 2013 38.52 39.02 38.19 38.97 6,831,805 +0.36(+0.94%)
Jan 10, 2013 38.05 38.76 38.03 38.60 8,529,987 +0.83(+2.21%)
Jan 09, 2013 37.91 38.10 37.35 37.77 12,788,016 +0.07(+0.18%)
Jan 08, 2013 37.33 37.93 37.33 37.70 21,404,018 -1.65(-4.20%)
Jan 07, 2013 39.41 39.59 38.67 39.36 6,501,193 -0.25(-0.63%)
Jan 04, 2013 39.10 39.68 38.75 39.61 4,690,961 +0.43(+1.10%)
Jan 03, 2013 38.92 39.45 38.81 39.18 4,532,050 +0.24(+0.63%)
Jan 02, 2013 38.84 38.93 38.45 38.93 7,550,139 +0.44(+1.14%)
Dec 31, 2012 37.52 38.53 37.43 38.49 5,756,791 +0.97(+2.60%)
Dec 28, 2012 37.72 37.85 37.51 37.52 4,837,148 -0.43(-1.13%)
Dec 27, 2012 37.84 38.14 37.53 37.95 5,788,992 +0.24(+0.65%)
Dec 26, 2012 37.69 37.88 37.45 37.70 5,001,624 +0.02(+0.05%)
Dec 24, 2012 37.52 37.82 37.34 37.69 4,650,313 +0.66(+1.77%)
Dec 21, 2012 38.00 38.03 36.56 37.03 20,694,650 -1.51(-3.93%)
Dec 20, 2012 38.92 38.93 38.16 38.54 10,435,935 -0.39(-1.00%)
Dec 19, 2012 39.91 39.92 38.93 38.93 13,538,639 -1.10(-2.74%)
Dec 18, 2012 40.20 40.78 39.94 40.03 9,070,411 -0.01(-0.03%)
Dec 17, 2012 39.48 40.05 39.31 40.04 6,340,369 +0.68(+1.72%)
Dec 14, 2012 39.34 39.68 39.28 39.36 6,529,235 +0.06(+0.15%)
Dec 13, 2012 39.91 39.94 39.20 39.30 7,361,791 +0.09(+0.24%)
Dec 12, 2012 39.53 39.56 39.13 39.21 6,211,079 +0.07(+0.18%)
Dec 11, 2012 38.53 39.34 38.42 39.14 7,347,261 +0.74(+1.92%)
Dec 10, 2012 38.60 38.76 38.12 38.41 7,051,371 -0.03(-0.08%)
Dec 07, 2012 38.96 39.19 38.29 38.43 6,759,299 -0.36(-0.93%)
Dec 06, 2012 38.27 39.47 37.99 38.79 8,414,333 +0.59(+1.55%)
Dec 05, 2012 38.39 38.53 37.93 38.20 6,459,422 +0.01(+0.02%)
Dec 04, 2012 38.63 38.75 37.88 38.20 10,143,376 -0.69(-1.77%)
Nov 30, 2012 39.13 39.54 38.68 38.89 32,276,140 -4.28(-9.92%)
Nov 29, 2012 42.89 43.33 42.53 43.17 5,166,815 +0.34(+0.79%)
Nov 28, 2012 42.71 42.99 42.34 42.83 4,410,019 +0.05(+0.12%)
Nov 27, 2012 42.74 43.15 42.64 42.78 3,277,955 +0.10(+0.23%)
Nov 26, 2012 42.78 42.81 42.35 42.68 4,463,044 -0.21(-0.50%)
Nov 23, 2012 42.90 43.10 42.68 42.90 3,340,226 +0.27(+0.64%)
Nov 21, 2012 42.19 42.83 42.09 42.63 4,716,060 +0.66(+1.57%)
Nov 20, 2012 42.25 42.25 41.45 41.96 5,432,283 -0.54(-1.27%)
Nov 19, 2012 42.21 42.52 42.04 42.50 3,358,841 +0.83(+1.99%)
Nov 16, 2012 41.24 41.83 40.90 41.67 6,043,811 +0.45(+1.10%)
Nov 15, 2012 41.25 41.76 41.08 41.22 3,983,578 -0.12(-0.28%)
Nov 14, 2012 42.28 42.47 41.18 41.34 6,509,667 -0.81(-1.91%)
Nov 13, 2012 41.99 42.70 41.76 42.14 4,491,041 -0.03(-0.08%)
Nov 12, 2012 41.83 42.28 41.47 42.18 5,115,213 +0.46(+1.10%)
Nov 09, 2012 41.20 42.17 40.82 41.72 5,429,463 +0.48(+1.17%)
Nov 08, 2012 41.40 41.59 40.99 41.24 5,252,616 -0.43(-1.03%)
Nov 07, 2012 41.98 42.32 41.48 41.67 4,471,950 -0.74(-1.74%)
Nov 06, 2012 42.08 42.50 42.04 42.41 4,348,770 +0.50(+1.19%)
Nov 05, 2012 41.67 42.02 41.52 41.91 3,788,375 +0.10(+0.24%)
Nov 02, 2012 42.48 42.82 41.79 41.81 5,263,632 -0.41(-0.96%)
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.