Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.56 41.90 41.49 41.90 615,711 +0.34(+0.81%)
Dec 28, 2012 41.41 41.82 41.40 41.56 728,222 -0.04(-0.10%)
Dec 27, 2012 41.34 41.61 41.31 41.61 726,512 +0.16(+0.40%)
Dec 26, 2012 41.19 41.51 41.16 41.44 570,767 +0.34(+0.82%)
Dec 24, 2012 41.24 41.27 41.11 41.11 209,913 -0.15(-0.36%)
Dec 21, 2012 41.31 41.43 41.20 41.26 895,491 -0.46(-1.11%)
Dec 20, 2012 41.61 41.72 41.44 41.72 1,191,839 +0.49(+1.19%)
Dec 19, 2012 41.57 41.57 41.18 41.23 1,188,185 -0.24(-0.57%)
Dec 18, 2012 41.27 41.46 41.09 41.46 1,169,723 +0.59(+1.43%)
Dec 17, 2012 40.87 40.99 40.74 40.88 915,187 +0.07(+0.17%)
Dec 14, 2012 40.71 40.87 40.56 40.81 740,515 +0.09(+0.23%)
Dec 13, 2012 40.98 40.99 40.65 40.71 604,370 -0.32(-0.78%)
Dec 12, 2012 41.26 41.27 40.96 41.04 628,621 -0.16(-0.40%)
Dec 11, 2012 41.03 41.24 41.03 41.20 671,136 +0.29(+0.72%)
Dec 10, 2012 40.79 41.01 40.76 40.91 468,213 +0.13(+0.31%)
Dec 07, 2012 40.76 40.81 40.69 40.78 402,577 -0.05(-0.12%)
Dec 06, 2012 40.86 40.97 40.65 40.83 801,612 -0.47(-1.14%)
Dec 05, 2012 41.16 41.43 41.07 41.30 1,030,441 +0.52(+1.28%)
Dec 04, 2012 40.57 40.86 40.53 40.78 1,042,019 +0.16(+0.40%)
Nov 30, 2012 40.69 40.69 40.40 40.61 687,753 +0.13(+0.32%)
Nov 29, 2012 40.60 40.66 40.31 40.49 695,513 -0.04(-0.09%)
Nov 28, 2012 40.07 40.54 40.02 40.52 917,437 +0.60(+1.50%)
Nov 27, 2012 40.22 40.24 39.89 39.92 626,934 -0.42(-1.04%)
Nov 26, 2012 40.30 40.37 40.13 40.34 457,600 -0.24(-0.60%)
Nov 23, 2012 40.32 40.59 40.22 40.59 613,908 +0.52(+1.30%)
Nov 21, 2012 39.95 40.10 39.78 40.07 1,166,696 +1.06(+2.71%)
Nov 20, 2012 39.21 39.26 38.89 39.01 703,585 -0.58(-1.46%)
Nov 19, 2012 39.26 39.59 39.21 39.59 987,875 +0.52(+1.33%)
Nov 16, 2012 38.93 39.10 38.67 39.07 1,087,857 +0.48(+1.24%)
Nov 15, 2012 38.72 38.82 38.50 38.59 534,312 -0.24(-0.61%)
Nov 14, 2012 39.20 39.24 38.74 38.82 1,039,233 -0.22(-0.57%)
Nov 13, 2012 39.08 39.27 39.04 39.04 1,022,740 -0.35(-0.89%)
Nov 12, 2012 39.57 39.67 39.37 39.39 668,107 -0.27(-0.68%)
Nov 09, 2012 39.37 39.74 39.34 39.67 993,710 +0.02(+0.05%)
Nov 08, 2012 40.09 40.18 39.60 39.64 1,065,191 -0.87(-2.15%)
Nov 07, 2012 40.89 40.92 40.32 40.51 1,662,841 +0.00(+0.00%)
Nov 06, 2012 40.31 40.55 40.16 40.51 1,194,539 +0.49(+1.21%)
Nov 05, 2012 40.08 40.21 39.79 40.03 662,814 -0.04(-0.09%)
Nov 02, 2012 40.52 40.52 40.04 40.07 662,050 -0.17(-0.43%)
Nov 01, 2012 40.24 40.34 40.06 40.24 897,669 +0.71(+1.81%)
Oct 31, 2012 39.66 39.69 39.41 39.52 693,237 -0.20(-0.50%)
Oct 26, 2012 39.68 39.72 39.72 39.72 743,618 -0.17(-0.43%)
Oct 25, 2012 39.97 40.23 39.84 39.89 1,056,568 -0.46(-1.15%)
Oct 24, 2012 40.16 40.43 40.14 40.36 2,007,761 +1.31(+3.36%)
Oct 23, 2012 39.47 39.47 38.91 39.04 871,825 +0.45(+1.16%)
Oct 19, 2012 38.95 38.96 38.57 38.60 1,231,967 -0.44(-1.12%)
Oct 18, 2012 39.07 39.09 38.97 39.03 1,585,019 +0.61(+1.58%)
Oct 17, 2012 38.52 38.55 38.38 38.42 1,734,635 -0.22(-0.57%)
Oct 16, 2012 38.61 38.77 38.59 38.65 864,496 -0.07(-0.18%)
Oct 15, 2012 38.73 38.88 38.63 38.72 923,215 -0.01(-0.04%)
Oct 12, 2012 38.75 38.77 38.57 38.73 570,925 -0.11(-0.28%)
Oct 11, 2012 38.97 39.03 38.79 38.84 1,027,793 +0.14(+0.35%)
Oct 10, 2012 38.78 38.89 38.54 38.70 643,010 -0.19(-0.50%)
Oct 09, 2012 39.29 39.32 38.86 38.89 783,899 +0.06(+0.17%)
Oct 08, 2012 39.07 39.07 38.79 38.83 667,083 -0.67(-1.70%)
Oct 05, 2012 39.63 39.67 39.47 39.50 920,593 -0.04(-0.11%)
Oct 04, 2012 39.62 39.67 39.45 39.54 675,534 -0.20(-0.50%)
Oct 03, 2012 39.80 39.80 39.57 39.74 599,668 +0.16(+0.41%)
Oct 02, 2012 39.67 39.71 39.40 39.58 362,803 -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.