Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.39 37.95 35.01 37.84 350,329 +2.26(+6.35%)
Jan 30, 2013 34.94 36.01 34.72 35.58 456,231 +0.86(+2.48%)
Jan 29, 2013 36.90 36.90 34.51 34.72 377,889 -2.53(-6.79%)
Jan 28, 2013 35.56 37.73 35.47 37.25 602,573 +1.90(+5.37%)
Jan 25, 2013 36.37 36.38 34.89 35.35 462,850 -1.01(-2.78%)
Jan 24, 2013 35.19 37.05 34.92 36.36 631,779 +1.67(+4.81%)
Jan 23, 2013 33.54 35.38 33.32 34.69 652,464 +1.12(+3.34%)
Jan 22, 2013 33.02 33.80 32.75 33.57 986,797 +0.36(+1.08%)
Jan 18, 2013 32.21 33.48 32.09 33.21 270,465 +0.91(+2.82%)
Jan 17, 2013 32.58 33.00 32.00 32.30 251,209 -0.19(-0.58%)
Jan 16, 2013 32.87 32.93 31.76 32.49 361,537 -0.71(-2.14%)
Jan 15, 2013 33.00 33.60 32.75 33.20 267,240 +0.16(+0.48%)
Jan 14, 2013 32.76 33.23 32.21 33.04 272,255 +0.67(+2.07%)
Jan 12, 2013 32.22 32.46 31.78 32.37 159,292 +0.00(+0.00%)
Jan 11, 2013 32.22 32.46 31.78 32.37 181,065 +0.06(+0.19%)
Jan 10, 2013 31.70 32.68 31.26 32.31 267,059 +0.82(+2.60%)
Jan 09, 2013 32.12 32.41 31.11 31.49 310,864 -0.63(-1.96%)
Jan 08, 2013 31.54 33.29 31.26 32.12 856,118 +0.52(+1.65%)
Jan 07, 2013 29.75 33.37 29.60 31.60 1,162,295 +2.00(+6.76%)
Jan 04, 2013 28.40 29.72 28.10 29.60 479,724 +0.98(+3.42%)
Jan 03, 2013 28.49 28.94 28.00 28.62 1,089,044 +0.32(+1.13%)
Jan 02, 2013 28.42 28.71 28.03 28.30 543,151 +0.58(+2.09%)
Dec 31, 2012 27.44 27.90 27.31 27.72 359,800 +0.36(+1.32%)
Dec 28, 2012 27.45 27.92 27.13 27.36 209,141 -0.52(-1.87%)
Dec 27, 2012 29.10 29.10 27.37 27.88 327,412 -0.90(-3.13%)
Dec 26, 2012 28.90 29.20 28.00 28.78 496,670 +0.17(+0.59%)
Dec 24, 2012 28.37 29.07 27.78 28.61 302,772 +0.63(+2.25%)
Dec 21, 2012 26.90 28.00 26.48 27.98 846,790 +1.08(+4.01%)
Dec 20, 2012 25.91 26.97 25.90 26.90 438,344 +0.98(+3.78%)
Dec 19, 2012 26.87 27.23 25.92 25.92 753,575 -1.29(-4.74%)
Dec 18, 2012 26.37 27.63 26.37 27.21 1,194,715 +0.87(+3.30%)
Dec 17, 2012 26.60 27.17 26.23 26.34 680,483 -0.32(-1.20%)
Dec 14, 2012 27.70 28.14 26.60 26.66 687,255 -1.12(-4.03%)
Dec 13, 2012 28.50 28.53 27.60 27.78 1,064,013 -0.77(-2.70%)
Dec 12, 2012 28.70 28.93 28.17 28.55 672,667 +0.05(+0.18%)
Dec 11, 2012 27.58 29.10 27.18 28.50 1,118,968 +1.30(+4.78%)
Dec 10, 2012 27.64 27.64 26.55 27.20 643,001 -0.49(-1.77%)
Dec 07, 2012 26.92 27.96 26.70 27.69 920,703 +0.94(+3.53%)
Dec 06, 2012 26.50 26.94 26.16 26.75 605,216 +0.36(+1.35%)
Dec 05, 2012 27.93 27.93 26.36 26.39 513,561 -0.81(-2.98%)
Dec 04, 2012 27.77 27.99 26.83 27.20 697,243 -0.32(-1.16%)
Nov 30, 2012 26.11 27.54 26.02 27.52 980,251 +1.24(+4.72%)
Nov 29, 2012 27.08 27.08 25.88 26.28 929,979 -0.12(-0.45%)
Nov 28, 2012 25.64 27.18 25.31 26.40 1,656,133 +1.07(+4.22%)
Nov 27, 2012 26.15 26.60 24.68 25.33 1,368,190 -0.90(-3.43%)
Nov 26, 2012 25.69 26.34 25.21 26.23 626,454 +0.12(+0.46%)
Nov 24, 2012 26.40 26.42 25.90 26.11 301,676 +0.00(+0.00%)
Nov 23, 2012 26.40 26.42 25.90 26.11 320,205 -0.07(-0.27%)
Nov 21, 2012 25.14 26.20 24.95 26.18 531,698 +1.15(+4.59%)
Nov 20, 2012 25.23 25.46 24.38 25.03 1,241,118 -0.08(-0.32%)
Nov 19, 2012 24.25 25.37 23.70 25.11 1,213,242 +1.09(+4.54%)
Nov 16, 2012 23.74 24.16 23.00 24.02 550,142 +0.66(+2.83%)
Nov 15, 2012 23.54 23.86 23.24 23.36 1,350,724 -0.13(-0.55%)
Nov 14, 2012 24.26 24.42 23.44 23.49 1,010,273 -0.83(-3.41%)
Nov 13, 2012 24.51 24.78 24.03 24.32 816,528 -0.25(-1.02%)
Nov 12, 2012 25.22 25.76 24.53 24.57 1,309,294 -0.63(-2.50%)
Nov 09, 2012 25.85 26.00 24.70 25.20 2,025,730 -0.48(-1.87%)
Nov 08, 2012 27.61 27.61 25.60 25.68 1,461,568 -1.60(-5.87%)
Nov 07, 2012 28.24 28.24 26.90 27.28 1,988,294 -0.87(-3.09%)
Nov 06, 2012 28.99 29.19 27.50 28.15 7,423,355 -6.22(-18.10%)
Nov 05, 2012 36.28 36.81 33.90 34.37 3,361,409 -1.91(-5.26%)
Nov 02, 2012 37.33 38.22 36.22 36.28 852,153 -0.95(-2.55%)
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.