Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.58 42.04 40.74 41.00 1,809,645 -1.30(-3.07%)
Jan 30, 2013 42.67 42.93 42.29 42.30 1,137,530 -0.27(-0.63%)
Jan 29, 2013 42.48 42.59 42.34 42.57 1,231,931 +0.11(+0.26%)
Jan 28, 2013 42.93 42.93 42.43 42.46 682,830 -0.47(-1.09%)
Jan 25, 2013 42.99 42.99 42.72 42.93 603,946 +0.08(+0.19%)
Jan 24, 2013 42.91 43.18 42.66 42.84 900,277 +0.00(+0.00%)
Jan 23, 2013 42.78 43.06 42.63 42.84 595,132 -0.02(-0.04%)
Jan 22, 2013 42.96 43.28 42.76 42.86 764,107 -0.10(-0.24%)
Jan 18, 2013 42.54 43.01 42.45 42.96 904,417 +0.31(+0.73%)
Jan 17, 2013 41.99 42.84 41.92 42.65 877,032 +0.74(+1.76%)
Jan 16, 2013 42.01 42.08 41.65 41.91 726,010 -0.24(-0.57%)
Jan 15, 2013 41.76 42.23 41.65 42.15 627,088 +0.17(+0.39%)
Jan 14, 2013 41.80 42.26 41.68 41.99 792,333 +0.17(+0.42%)
Jan 11, 2013 42.04 42.06 41.66 41.81 569,020 -0.19(-0.46%)
Jan 10, 2013 42.04 42.15 41.80 42.00 637,980 +0.00(+0.00%)
Jan 09, 2013 41.96 42.28 41.85 42.00 673,900 +0.18(+0.44%)
Jan 08, 2013 41.88 42.11 41.54 41.82 1,198,814 -0.63(-1.48%)
Jan 07, 2013 42.64 42.75 42.41 42.45 607,438 -0.38(-0.88%)
Jan 04, 2013 42.91 42.91 42.53 42.82 879,302 +0.06(+0.13%)
Jan 03, 2013 42.46 42.87 42.34 42.77 1,345,708 +0.36(+0.85%)
Jan 02, 2013 42.22 42.43 41.16 42.41 1,033,302 +1.25(+3.04%)
Dec 31, 2012 40.66 41.20 40.57 41.16 773,384 +0.37(+0.90%)
Dec 28, 2012 40.84 41.00 40.62 40.79 625,402 -0.32(-0.78%)
Dec 27, 2012 41.41 41.42 40.69 41.11 772,438 -0.25(-0.60%)
Dec 26, 2012 41.55 41.71 41.33 41.36 754,444 -0.10(-0.24%)
Dec 24, 2012 41.25 41.65 41.14 41.46 437,226 +0.20(+0.49%)
Dec 21, 2012 41.34 41.88 41.10 41.26 2,054,859 -0.61(-1.45%)
Dec 20, 2012 41.04 41.87 40.97 41.87 1,161,424 +0.82(+2.00%)
Dec 19, 2012 40.78 41.23 40.78 41.05 933,615 +0.34(+0.84%)
Dec 18, 2012 40.64 41.01 40.40 40.71 1,398,578 +0.00(+0.00%)
Dec 17, 2012 40.54 40.78 40.43 40.71 1,439,286 -0.05(-0.11%)
Dec 14, 2012 40.90 41.03 40.57 40.75 1,592,120 -0.28(-0.67%)
Dec 13, 2012 40.94 41.42 40.94 41.03 704,371 +0.07(+0.18%)
Dec 12, 2012 41.30 41.34 40.85 40.95 1,066,558 -0.26(-0.63%)
Dec 11, 2012 41.07 41.32 40.87 41.21 1,016,034 +0.19(+0.47%)
Dec 10, 2012 40.68 41.08 40.53 41.02 998,709 +0.36(+0.88%)
Dec 07, 2012 40.75 40.78 40.42 40.66 502,391 -0.04(-0.09%)
Dec 06, 2012 40.21 40.72 39.97 40.70 962,191 +0.53(+1.33%)
Dec 05, 2012 40.20 40.51 39.90 40.16 1,166,528 -0.08(-0.21%)
Dec 04, 2012 40.56 40.59 40.21 40.25 1,302,564 -0.91(-2.22%)
Nov 30, 2012 41.22 41.37 41.07 41.16 1,352,300 -0.05(-0.11%)
Nov 29, 2012 41.26 41.44 40.87 41.20 787,698 +0.09(+0.22%)
Nov 28, 2012 40.92 41.16 40.67 41.11 958,710 +0.10(+0.25%)
Nov 27, 2012 41.02 41.17 40.57 41.01 1,161,532 -0.14(-0.34%)
Nov 26, 2012 41.04 41.18 40.65 41.15 1,260,397 -0.27(-0.64%)
Nov 23, 2012 41.18 41.41 40.91 41.41 393,102 +0.42(+1.03%)
Nov 21, 2012 41.13 41.25 40.72 40.99 779,049 -0.13(-0.31%)
Nov 20, 2012 40.98 41.16 40.68 41.12 1,328,480 +0.09(+0.22%)
Nov 19, 2012 40.10 41.24 39.85 41.03 1,815,848 +1.20(+3.02%)
Nov 16, 2012 39.67 39.85 39.16 39.82 3,205,753 +0.09(+0.23%)
Nov 15, 2012 39.51 40.05 39.51 39.73 1,267,458 +0.22(+0.56%)
Nov 14, 2012 39.82 40.20 39.50 39.51 1,049,555 -0.34(-0.85%)
Nov 13, 2012 40.00 40.44 39.81 39.85 1,017,047 -0.30(-0.76%)
Nov 12, 2012 40.35 40.47 40.06 40.16 674,791 -0.14(-0.34%)
Nov 09, 2012 39.98 40.73 39.75 40.29 1,065,704 +0.29(+0.74%)
Nov 08, 2012 40.40 40.51 40.00 40.00 838,664 -0.40(-0.98%)
Nov 07, 2012 40.25 40.62 39.70 40.39 1,149,006 -0.06(-0.16%)
Nov 06, 2012 39.84 40.50 39.71 40.46 958,961 +0.75(+1.90%)
Nov 05, 2012 39.61 39.76 39.36 39.71 967,834 -0.16(-0.39%)
Nov 02, 2012 40.07 40.20 39.71 39.86 808,700 -0.05(-0.12%)
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.