Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.80 35.96 35.66 35.90 3,622,310 +0.21(+0.59%)
Jan 30, 2013 35.49 35.89 35.44 35.69 3,066,486 +0.23(+0.64%)
Jan 29, 2013 35.10 35.46 35.07 35.46 2,766,296 +0.30(+0.86%)
Jan 28, 2013 35.28 35.34 35.12 35.16 2,638,743 -0.11(-0.31%)
Jan 25, 2013 35.10 35.27 34.89 35.27 3,729,942 +0.32(+0.92%)
Jan 24, 2013 34.91 35.11 34.82 34.95 2,901,187 +0.12(+0.34%)
Jan 23, 2013 34.64 34.83 34.45 34.83 3,110,184 +0.10(+0.29%)
Jan 22, 2013 34.50 34.82 34.49 34.73 3,479,622 +0.20(+0.59%)
Jan 18, 2013 34.45 34.53 34.21 34.53 2,080,234 +0.16(+0.47%)
Jan 17, 2013 34.28 34.55 34.17 34.37 2,527,232 +0.12(+0.34%)
Jan 16, 2013 34.40 34.52 34.16 34.25 1,893,868 -0.27(-0.78%)
Jan 15, 2013 34.40 34.52 34.28 34.52 2,814,586 +0.09(+0.27%)
Jan 14, 2013 34.53 34.78 34.38 34.43 3,892,204 -0.05(-0.15%)
Jan 11, 2013 34.46 34.54 34.24 34.48 2,467,416 +0.07(+0.20%)
Jan 10, 2013 34.43 34.54 34.33 34.41 2,916,462 +0.08(+0.25%)
Jan 09, 2013 34.80 34.80 34.09 34.33 2,859,819 +0.08(+0.25%)
Jan 08, 2013 34.01 34.24 33.92 34.24 3,537,220 +0.17(+0.49%)
Jan 07, 2013 34.50 34.59 33.93 34.07 3,198,275 -0.59(-1.70%)
Jan 04, 2013 34.43 34.89 34.38 34.66 3,232,309 +0.35(+1.01%)
Jan 03, 2013 34.39 34.43 34.17 34.32 4,250,470 -0.07(-0.21%)
Jan 02, 2013 34.32 34.40 34.06 34.39 3,118,775 +0.60(+1.78%)
Dec 31, 2012 33.35 33.87 33.17 33.79 2,868,803 +0.35(+1.06%)
Dec 28, 2012 33.53 33.86 33.42 33.43 2,261,238 -0.26(-0.77%)
Dec 27, 2012 33.70 33.85 33.45 33.69 3,503,148 +0.18(+0.54%)
Dec 26, 2012 34.09 34.22 33.35 33.51 3,891,464 -0.53(-1.56%)
Dec 24, 2012 34.46 34.50 33.96 34.05 2,604,862 -0.49(-1.42%)
Dec 21, 2012 34.66 34.86 34.53 34.54 5,878,612 -0.36(-1.03%)
Dec 20, 2012 34.55 34.89 34.55 34.89 4,263,166 +0.34(+0.99%)
Dec 19, 2012 34.55 34.65 34.40 34.55 3,901,550 +0.03(+0.07%)
Dec 18, 2012 34.09 34.54 34.06 34.53 4,995,112 +0.42(+1.22%)
Dec 17, 2012 33.79 34.18 33.78 34.11 2,972,892 +0.39(+1.16%)
Dec 14, 2012 33.76 33.91 33.68 33.72 1,972,615 -0.05(-0.15%)
Dec 13, 2012 33.91 34.00 33.67 33.77 1,842,919 -0.15(-0.44%)
Dec 12, 2012 34.12 34.27 33.92 33.92 3,134,769 -0.10(-0.29%)
Dec 11, 2012 34.03 34.20 34.00 34.02 2,626,850 -0.01(-0.02%)
Dec 10, 2012 33.94 34.13 33.90 34.03 1,670,886 +0.09(+0.27%)
Dec 07, 2012 33.82 34.02 33.80 33.94 2,143,881 +0.09(+0.27%)
Dec 06, 2012 34.00 34.08 33.83 33.85 2,549,510 -0.02(-0.07%)
Dec 05, 2012 33.66 34.14 33.60 33.87 4,115,937 +0.28(+0.84%)
Dec 04, 2012 33.75 33.93 33.55 33.59 1,888,356 -0.50(-1.47%)
Nov 30, 2012 33.81 34.13 33.71 34.09 3,930,406 +0.35(+1.04%)
Nov 29, 2012 33.71 33.93 33.48 33.74 4,307,786 +0.11(+0.32%)
Nov 28, 2012 33.63 33.76 33.52 33.63 3,222,787 -0.12(-0.35%)
Nov 27, 2012 33.99 34.10 33.70 33.75 3,015,690 -0.17(-0.52%)
Nov 26, 2012 33.27 34.05 33.27 33.92 2,533,833 +0.48(+1.44%)
Nov 23, 2012 33.39 33.50 33.04 33.44 1,512,505 +0.07(+0.20%)
Nov 21, 2012 33.46 33.54 32.96 33.37 2,747,017 -0.11(-0.32%)
Nov 20, 2012 33.85 34.03 33.40 33.48 3,717,473 -0.25(-0.74%)
Nov 19, 2012 33.95 33.95 33.43 33.73 3,103,374 +0.07(+0.20%)
Nov 16, 2012 33.47 33.89 33.40 33.66 4,473,062 +0.22(+0.67%)
Nov 15, 2012 33.71 34.00 33.29 33.44 3,508,554 -0.18(-0.54%)
Nov 14, 2012 33.96 34.02 33.53 33.62 2,792,976 -0.38(-1.13%)
Nov 13, 2012 33.63 34.27 33.58 34.00 2,141,971 +0.27(+0.79%)
Nov 12, 2012 34.24 34.34 33.69 33.74 1,250,746 -0.30(-0.88%)
Nov 09, 2012 34.00 34.22 33.95 34.04 2,069,229 -0.02(-0.07%)
Nov 08, 2012 34.28 34.49 34.05 34.06 2,585,497 -0.18(-0.53%)
Nov 07, 2012 34.70 34.70 34.13 34.25 2,935,263 -0.64(-1.84%)
Nov 06, 2012 34.57 35.03 34.53 34.89 2,308,168 +0.33(+0.96%)
Nov 05, 2012 34.88 34.95 34.51 34.55 2,301,182 -0.41(-1.17%)
Nov 02, 2012 35.21 35.32 34.92 34.96 4,761,362 -0.07(-0.21%)
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.