Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.43 46.34 45.07 46.28 1,284,604 +0.76(+1.67%)
Jan 30, 2013 46.10 46.29 45.16 45.52 1,363,973 -0.38(-0.83%)
Jan 29, 2013 46.42 46.55 45.65 45.90 1,609,981 -0.60(-1.29%)
Jan 28, 2013 46.34 47.77 46.02 46.50 2,428,280 +0.54(+1.17%)
Jan 25, 2013 44.94 46.05 44.76 45.96 1,657,159 +1.14(+2.54%)
Jan 24, 2013 44.78 45.72 44.59 44.82 1,029,043 -0.02(-0.04%)
Jan 23, 2013 44.41 44.95 44.20 44.84 1,236,453 +0.52(+1.17%)
Jan 22, 2013 43.59 44.38 43.31 44.32 1,148,828 +0.64(+1.47%)
Jan 18, 2013 44.16 44.17 43.17 43.68 1,901,351 -0.41(-0.93%)
Jan 17, 2013 43.98 44.57 43.53 44.09 1,399,879 +0.12(+0.27%)
Jan 16, 2013 44.05 44.20 43.49 43.97 1,241,630 -0.18(-0.41%)
Jan 15, 2013 44.14 44.30 43.36 44.15 959,328 +0.00(+0.00%)
Jan 14, 2013 43.89 44.33 43.46 44.15 957,043 +0.17(+0.39%)
Jan 11, 2013 43.65 44.00 43.50 43.98 990,129 +0.49(+1.13%)
Jan 10, 2013 44.38 44.60 42.77 43.49 2,676,908 -0.84(-1.89%)
Jan 09, 2013 44.77 45.20 44.29 44.33 1,261,370 -0.39(-0.86%)
Jan 08, 2013 44.85 45.45 44.27 44.72 2,192,273 -0.40(-0.90%)
Jan 07, 2013 44.03 45.33 43.75 45.12 1,823,801 +1.00(+2.27%)
Jan 04, 2013 44.01 44.16 43.40 44.12 1,052,242 +0.21(+0.48%)
Jan 03, 2013 44.09 44.50 43.45 43.91 1,770,400 -0.25(-0.57%)
Jan 02, 2013 43.48 44.17 41.92 44.16 2,106,593 +2.24(+5.34%)
Dec 31, 2012 41.34 42.27 40.88 41.92 2,322,618 +0.58(+1.40%)
Dec 28, 2012 41.73 41.98 41.29 41.34 653,364 -0.59(-1.41%)
Dec 27, 2012 41.85 42.04 41.29 41.93 784,916 +0.13(+0.31%)
Dec 26, 2012 42.30 42.45 41.55 41.80 793,193 -0.45(-1.07%)
Dec 24, 2012 43.25 44.10 42.13 42.25 1,264,037 +0.28(+0.67%)
Dec 21, 2012 42.79 42.79 41.48 41.97 2,444,803 -1.00(-2.33%)
Dec 20, 2012 43.49 43.74 42.89 42.97 2,640,047 -0.44(-1.01%)
Dec 19, 2012 43.10 44.29 42.85 43.41 1,986,482 +0.43(+1.00%)
Dec 18, 2012 43.01 44.29 42.92 42.98 5,502,114 -0.47(-1.08%)
Dec 17, 2012 41.86 43.65 41.31 43.45 4,647,387 +1.78(+4.27%)
Dec 14, 2012 42.76 42.77 41.40 41.67 2,446,895 -1.04(-2.44%)
Dec 13, 2012 42.91 43.15 42.02 42.71 3,991,027 +0.06(+0.14%)
Dec 12, 2012 41.05 42.89 40.61 42.65 6,426,210 +1.74(+4.25%)
Dec 11, 2012 47.00 47.00 40.64 40.91 12,177,153 +2.52(+6.56%)
Dec 10, 2012 39.58 39.89 37.91 38.39 1,933,399 -0.20(-0.52%)
Dec 07, 2012 39.10 39.69 38.35 38.59 1,496,691 -0.70(-1.78%)
Dec 06, 2012 38.50 39.34 38.23 39.29 1,858,776 +0.92(+2.40%)
Dec 05, 2012 37.35 38.96 37.35 38.37 2,426,329 +0.84(+2.24%)
Dec 04, 2012 37.66 37.76 35.96 37.53 3,610,740 -0.66(-1.73%)
Nov 30, 2012 37.89 39.07 37.62 38.19 2,961,161 +0.32(+0.84%)
Nov 29, 2012 37.96 38.21 37.55 37.87 1,845,180 -0.03(-0.08%)
Nov 28, 2012 37.63 37.97 37.16 37.90 990,631 +0.13(+0.34%)
Nov 27, 2012 38.03 38.04 37.39 37.77 702,418 -0.14(-0.37%)
Nov 26, 2012 38.00 38.09 37.46 37.91 767,636 -0.09(-0.24%)
Nov 23, 2012 37.64 38.00 36.96 38.00 581,840 +0.60(+1.60%)
Nov 21, 2012 37.48 37.68 36.89 37.40 1,836,660 +0.12(+0.32%)
Nov 20, 2012 38.09 38.39 37.05 37.28 2,253,509 -0.88(-2.31%)
Nov 19, 2012 38.40 39.32 38.08 38.16 2,747,632 +0.13(+0.34%)
Nov 16, 2012 36.54 38.70 36.51 38.03 4,298,874 +1.43(+3.91%)
Nov 15, 2012 35.69 36.99 35.50 36.60 4,309,164 +0.96(+2.69%)
Nov 14, 2012 35.09 36.35 35.09 35.64 2,583,296 +0.10(+0.28%)
Nov 13, 2012 34.70 35.67 34.31 35.54 1,738,803 +0.56(+1.60%)
Nov 12, 2012 35.48 35.89 34.88 34.98 2,787,232 +0.67(+1.95%)
Nov 09, 2012 33.72 35.04 32.50 34.31 4,891,338 +0.14(+0.41%)
Nov 08, 2012 33.89 34.47 33.71 34.17 2,536,874 +0.17(+0.50%)
Nov 07, 2012 34.01 34.42 32.95 34.00 3,693,442 +0.17(+0.50%)
Nov 06, 2012 34.33 34.50 33.70 33.83 2,094,764 -0.62(-1.80%)
Nov 05, 2012 34.70 34.99 34.14 34.45 2,430,567 -0.67(-1.91%)
Nov 02, 2012 35.01 35.95 34.64 35.12 12,215,407 +5.71(+19.42%)
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.