Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 40.76 41.09 40.69 41.09 627,776 +0.33(+0.81%)
Dec 28, 2012 40.61 41.02 40.60 40.76 742,492 -0.04(-0.10%)
Dec 27, 2012 40.54 40.81 40.52 40.81 740,749 +0.16(+0.40%)
Dec 26, 2012 40.40 40.71 40.37 40.65 581,952 +0.33(+0.82%)
Dec 24, 2012 40.44 40.48 40.32 40.32 214,026 -0.15(-0.36%)
Dec 21, 2012 40.51 40.63 40.41 40.46 913,039 -0.45(-1.11%)
Dec 20, 2012 40.81 40.92 40.65 40.92 1,215,194 +0.48(+1.19%)
Dec 19, 2012 40.77 40.77 40.39 40.44 1,211,469 -0.23(-0.57%)
Dec 18, 2012 40.48 40.67 40.30 40.67 1,192,645 +0.57(+1.43%)
Dec 17, 2012 40.09 40.20 39.95 40.09 933,122 +0.07(+0.17%)
Dec 14, 2012 39.92 40.09 39.78 40.02 755,027 +0.09(+0.23%)
Dec 13, 2012 40.19 40.20 39.87 39.93 616,213 -0.31(-0.78%)
Dec 12, 2012 40.46 40.48 40.17 40.25 640,939 -0.16(-0.40%)
Dec 11, 2012 40.24 40.44 40.24 40.41 684,287 +0.29(+0.72%)
Dec 10, 2012 40.01 40.23 39.97 40.12 477,388 +0.13(+0.32%)
Dec 07, 2012 39.98 40.02 39.91 39.99 410,466 -0.05(-0.12%)
Dec 06, 2012 40.07 40.18 39.87 40.04 817,321 -0.46(-1.14%)
Dec 05, 2012 40.37 40.63 40.28 40.51 1,050,634 +0.51(+1.28%)
Dec 04, 2012 39.79 40.08 39.75 39.99 1,062,438 +0.16(+0.40%)
Nov 30, 2012 39.91 39.91 39.62 39.83 701,230 +0.13(+0.32%)
Nov 29, 2012 39.82 39.88 39.54 39.71 709,142 -0.04(-0.09%)
Nov 28, 2012 39.30 39.76 39.25 39.74 935,415 +0.59(+1.50%)
Nov 27, 2012 39.44 39.46 39.12 39.16 639,219 -0.41(-1.04%)
Nov 26, 2012 39.53 39.60 39.36 39.57 466,567 -0.24(-0.60%)
Nov 23, 2012 39.55 39.81 39.44 39.81 625,939 +0.51(+1.30%)
Nov 21, 2012 39.18 39.33 39.02 39.30 1,189,559 +1.04(+2.71%)
Nov 20, 2012 38.46 38.50 38.15 38.26 717,373 -0.57(-1.46%)
Nov 19, 2012 38.50 38.83 38.46 38.83 1,007,233 +0.51(+1.33%)
Nov 16, 2012 38.18 38.35 37.93 38.32 1,109,174 +0.47(+1.24%)
Nov 15, 2012 37.97 38.07 37.76 37.85 544,782 -0.23(-0.61%)
Nov 14, 2012 38.45 38.49 37.99 38.08 1,059,598 -0.22(-0.57%)
Nov 13, 2012 38.33 38.52 38.29 38.29 1,042,782 -0.34(-0.89%)
Nov 12, 2012 38.81 38.90 38.62 38.64 681,200 -0.27(-0.68%)
Nov 09, 2012 38.62 38.97 38.58 38.90 1,013,183 +0.02(+0.05%)
Nov 08, 2012 39.32 39.41 38.84 38.88 1,086,064 -0.85(-2.15%)
Nov 07, 2012 40.11 40.13 39.55 39.74 1,695,426 +0.00(+0.00%)
Nov 06, 2012 39.53 39.77 39.39 39.74 1,217,948 +0.48(+1.21%)
Nov 05, 2012 39.31 39.44 39.03 39.26 675,803 -0.03(-0.09%)
Nov 02, 2012 39.74 39.74 39.27 39.30 675,024 -0.17(-0.43%)
Nov 01, 2012 39.46 39.56 39.29 39.46 915,260 +0.70(+1.81%)
Oct 31, 2012 38.90 38.92 38.65 38.76 706,822 -0.20(-0.50%)
Oct 26, 2012 38.92 38.96 38.96 38.96 758,190 -0.17(-0.43%)
Oct 25, 2012 39.20 39.46 39.07 39.13 1,077,272 -0.45(-1.15%)
Oct 24, 2012 39.39 39.65 39.37 39.58 2,047,105 +1.29(+3.36%)
Oct 23, 2012 38.71 38.71 38.16 38.29 888,909 +0.44(+1.16%)
Oct 19, 2012 38.20 38.21 37.83 37.85 1,256,109 -0.43(-1.12%)
Oct 18, 2012 38.32 38.34 38.22 38.28 1,616,079 +0.59(+1.58%)
Oct 17, 2012 37.78 37.80 37.64 37.69 1,768,628 -0.22(-0.57%)
Oct 16, 2012 37.87 38.03 37.85 37.90 881,437 -0.07(-0.18%)
Oct 15, 2012 37.99 38.13 37.89 37.97 941,306 -0.01(-0.04%)
Oct 12, 2012 38.00 38.02 37.83 37.99 582,113 -0.10(-0.28%)
Oct 11, 2012 38.22 38.28 38.04 38.09 1,047,933 +0.13(+0.35%)
Oct 10, 2012 38.04 38.15 37.80 37.96 655,610 -0.19(-0.50%)
Oct 09, 2012 38.54 38.56 38.11 38.15 799,261 +0.06(+0.17%)
Oct 08, 2012 38.32 38.32 38.04 38.08 680,155 -0.66(-1.70%)
Oct 05, 2012 38.87 38.91 38.71 38.74 938,633 -0.04(-0.11%)
Oct 04, 2012 38.86 38.90 38.69 38.78 688,771 -0.20(-0.50%)
Oct 03, 2012 39.04 39.04 38.81 38.98 611,419 +0.16(+0.41%)
Oct 02, 2012 38.91 38.95 38.64 38.82 369,913 -0.03(-0.07%)
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.