Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.27 50.89 46.15 48.09 3,477,489 -2.44(-4.83%)
Jan 30, 2013 51.65 53.63 50.41 50.53 1,552,996 -0.14(-0.28%)
Jan 29, 2013 51.32 51.69 49.44 50.67 912,132 -0.29(-0.57%)
Jan 28, 2013 53.74 53.86 50.65 50.96 1,542,812 -2.27(-4.26%)
Jan 25, 2013 52.00 53.99 51.95 53.23 1,576,707 +1.48(+2.86%)
Jan 24, 2013 50.39 52.07 50.33 51.75 1,060,353 +1.34(+2.66%)
Jan 23, 2013 50.96 51.48 49.86 50.41 1,523,821 +0.66(+1.33%)
Jan 22, 2013 49.49 51.75 48.66 49.75 4,179,389 +1.00(+2.05%)
Jan 18, 2013 48.84 49.00 48.02 48.75 704,804 +0.09(+0.18%)
Jan 17, 2013 49.31 49.50 48.09 48.66 676,196 -0.63(-1.28%)
Jan 16, 2013 48.85 49.54 48.83 49.29 493,964 +0.45(+0.92%)
Jan 15, 2013 48.34 49.85 48.34 48.84 914,064 +0.19(+0.39%)
Jan 14, 2013 48.44 48.75 47.56 48.65 629,824 +0.55(+1.14%)
Jan 11, 2013 48.49 48.67 47.26 48.10 1,242,263 +1.10(+2.34%)
Jan 10, 2013 47.26 47.80 46.61 47.00 692,909 +0.07(+0.15%)
Jan 09, 2013 47.46 48.00 46.80 46.93 925,335 -0.22(-0.47%)
Jan 08, 2013 47.45 47.64 45.36 47.15 1,240,084 +0.06(+0.13%)
Jan 07, 2013 49.91 49.98 46.65 47.09 1,825,937 -1.60(-3.29%)
Jan 04, 2013 48.00 49.01 47.22 48.69 1,271,004 +0.78(+1.63%)
Jan 03, 2013 47.04 49.10 46.12 47.91 1,648,505 +1.07(+2.29%)
Jan 02, 2013 46.26 47.43 44.90 46.84 1,884,109 +1.94(+4.32%)
Dec 31, 2012 43.36 45.19 43.28 44.90 1,253,570 +1.30(+2.98%)
Dec 28, 2012 43.56 44.00 42.77 43.60 592,550 -0.06(-0.14%)
Dec 27, 2012 44.52 44.84 42.54 43.66 946,957 -0.91(-2.04%)
Dec 26, 2012 43.58 44.65 43.16 44.57 1,147,624 +1.40(+3.24%)
Dec 24, 2012 41.66 43.31 41.56 43.17 434,959 +0.97(+2.30%)
Dec 21, 2012 42.23 42.72 40.52 42.20 950,030 -1.12(-2.59%)
Dec 20, 2012 44.50 45.00 42.73 43.32 1,276,479 -1.22(-2.74%)
Dec 19, 2012 44.02 45.34 44.01 44.54 1,155,372 +0.45(+1.02%)
Dec 18, 2012 43.55 45.15 43.53 44.09 1,751,438 +0.55(+1.26%)
Dec 17, 2012 40.58 43.81 40.58 43.54 2,241,113 +2.98(+7.35%)
Dec 14, 2012 39.49 40.87 39.41 40.56 589,901 +1.09(+2.76%)
Dec 13, 2012 40.00 40.50 39.33 39.47 733,934 -0.42(-1.05%)
Dec 12, 2012 39.30 41.65 39.10 39.89 1,041,582 +0.74(+1.89%)
Dec 11, 2012 38.90 39.87 38.73 39.15 645,001 +0.41(+1.06%)
Dec 10, 2012 39.69 39.99 38.50 38.74 940,034 -0.86(-2.17%)
Dec 07, 2012 40.44 40.44 39.28 39.60 501,074 -0.40(-1.00%)
Dec 06, 2012 40.31 40.89 39.12 40.00 721,177 -0.46(-1.14%)
Dec 05, 2012 42.00 43.00 40.37 40.46 1,222,717 -1.52(-3.62%)
Dec 04, 2012 41.15 42.35 40.82 41.98 977,225 +2.10(+5.27%)
Nov 30, 2012 38.50 40.00 38.43 39.88 1,059,766 +1.23(+3.18%)
Nov 29, 2012 38.31 38.72 37.66 38.65 659,296 +0.37(+0.97%)
Nov 28, 2012 36.60 38.95 36.43 38.28 1,358,011 +1.90(+5.22%)
Nov 27, 2012 35.37 36.50 35.12 36.38 505,241 +1.01(+2.86%)
Nov 26, 2012 35.99 36.20 35.12 35.37 557,553 -0.62(-1.72%)
Nov 23, 2012 36.34 36.55 35.76 35.99 316,158 -0.11(-0.30%)
Nov 21, 2012 34.62 36.55 34.62 36.10 1,453,735 +1.50(+4.34%)
Nov 20, 2012 34.33 34.72 33.86 34.60 409,755 +0.53(+1.56%)
Nov 19, 2012 34.05 34.66 33.48 34.07 629,025 +0.52(+1.55%)
Nov 16, 2012 34.22 34.25 33.15 33.55 960,655 -0.53(-1.56%)
Nov 15, 2012 34.90 35.59 33.90 34.08 908,324 -1.06(-3.02%)
Nov 14, 2012 35.87 36.39 34.70 35.14 511,714 -0.82(-2.28%)
Nov 13, 2012 36.25 36.92 35.59 35.96 632,799 -0.58(-1.59%)
Nov 12, 2012 35.22 36.90 34.83 36.54 895,482 +1.79(+5.15%)
Nov 09, 2012 34.74 35.69 34.30 34.75 726,573 -0.19(-0.54%)
Nov 08, 2012 35.98 35.98 34.55 34.94 1,038,498 -0.61(-1.73%)
Nov 07, 2012 35.65 37.01 34.53 35.55 5,227,241 +1.39(+4.08%)
Nov 06, 2012 35.27 35.30 34.07 34.16 1,479,804 -0.66(-1.90%)
Nov 05, 2012 35.93 36.41 34.75 34.82 1,067,952 -1.67(-4.58%)
Nov 02, 2012 36.64 37.20 36.30 36.49 510,683 -0.01(-0.03%)
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.