Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.42 44.72 44.24 44.56 625,690 -0.05(-0.11%)
Jan 30, 2013 44.69 44.92 44.55 44.61 701,104 -0.18(-0.40%)
Jan 29, 2013 44.37 44.82 44.25 44.79 484,947 +0.30(+0.67%)
Jan 28, 2013 44.99 44.99 44.00 44.50 779,877 -0.36(-0.79%)
Jan 25, 2013 44.68 44.86 44.26 44.85 956,080 +0.43(+0.96%)
Jan 24, 2013 44.28 44.58 44.07 44.42 802,717 +0.29(+0.66%)
Jan 23, 2013 44.29 44.50 44.03 44.13 909,631 -0.36(-0.80%)
Jan 22, 2013 44.21 44.74 43.95 44.49 873,387 +0.55(+1.25%)
Jan 18, 2013 43.89 44.19 43.50 43.94 1,593,423 -0.16(-0.36%)
Jan 17, 2013 44.23 44.33 43.89 44.10 809,628 +0.00(+0.00%)
Jan 16, 2013 44.10 44.21 43.58 44.10 1,007,554 -0.24(-0.54%)
Jan 15, 2013 44.31 44.67 44.21 44.34 760,432 -0.11(-0.24%)
Jan 14, 2013 44.45 44.77 44.34 44.45 637,894 -0.07(-0.15%)
Jan 11, 2013 44.89 44.89 44.27 44.51 1,043,199 -0.33(-0.74%)
Jan 10, 2013 44.87 44.89 44.11 44.84 956,432 +0.19(+0.42%)
Jan 09, 2013 43.96 44.82 43.86 44.66 1,334,465 +0.86(+1.97%)
Jan 08, 2013 43.55 43.84 42.86 43.79 1,201,333 +0.33(+0.77%)
Jan 07, 2013 42.80 43.48 42.63 43.46 828,306 +0.59(+1.39%)
Jan 04, 2013 42.71 42.96 42.64 42.86 682,368 +0.16(+0.37%)
Jan 03, 2013 43.12 43.37 42.55 42.71 786,988 -0.37(-0.86%)
Jan 02, 2013 43.41 43.42 42.79 43.08 1,147,236 +0.65(+1.54%)
Dec 31, 2012 41.44 42.42 41.41 42.42 1,019,481 +0.91(+2.18%)
Dec 28, 2012 41.65 41.92 41.48 41.52 969,986 -0.49(-1.16%)
Dec 27, 2012 41.90 42.29 41.57 42.00 1,289,784 +0.27(+0.65%)
Dec 26, 2012 42.52 42.73 41.62 41.73 1,206,067 -0.64(-1.50%)
Dec 24, 2012 41.94 42.49 41.77 42.37 418,924 +0.41(+0.98%)
Dec 21, 2012 41.93 42.18 41.82 41.95 1,482,179 -0.42(-0.99%)
Dec 20, 2012 41.90 42.45 41.61 42.37 1,412,638 +0.41(+0.98%)
Dec 19, 2012 42.14 42.22 41.82 41.96 1,014,338 -0.11(-0.26%)
Dec 18, 2012 41.46 42.15 41.40 42.07 1,463,388 +0.61(+1.47%)
Dec 17, 2012 41.22 41.48 40.94 41.46 1,129,943 +0.39(+0.95%)
Dec 14, 2012 40.87 41.40 40.78 41.07 1,371,627 -0.01(-0.02%)
Dec 13, 2012 41.02 41.64 40.69 41.08 2,329,891 +0.00(+0.00%)
Dec 12, 2012 39.41 41.56 39.21 41.08 3,658,666 +1.87(+4.78%)
Dec 11, 2012 38.99 39.21 38.89 39.21 1,175,635 +0.34(+0.87%)
Dec 10, 2012 38.41 38.95 38.13 38.87 1,435,311 +0.48(+1.24%)
Dec 07, 2012 38.54 38.55 38.15 38.39 778,649 +0.01(+0.04%)
Dec 06, 2012 38.85 38.90 38.19 38.37 1,427,511 -0.67(-1.70%)
Dec 05, 2012 38.97 39.21 38.44 39.04 1,169,576 +0.09(+0.22%)
Dec 04, 2012 39.02 39.39 38.73 38.95 775,281 -1.16(-2.89%)
Nov 30, 2012 40.15 40.44 39.86 40.11 1,212,115 -0.03(-0.07%)
Nov 29, 2012 40.34 40.46 39.96 40.14 670,656 +0.01(+0.02%)
Nov 28, 2012 39.82 40.25 39.25 40.13 725,895 +0.02(+0.05%)
Nov 27, 2012 40.00 40.42 39.94 40.11 852,050 -0.03(-0.07%)
Nov 26, 2012 39.56 40.14 39.43 40.14 984,025 +0.51(+1.28%)
Nov 23, 2012 39.21 39.76 39.21 39.63 519,875 +0.67(+1.71%)
Nov 21, 2012 39.23 39.42 38.96 38.97 993,540 -0.19(-0.48%)
Nov 20, 2012 38.73 39.44 38.71 39.16 947,394 +0.29(+0.74%)
Nov 19, 2012 37.85 39.11 37.80 38.87 1,008,048 +1.52(+4.07%)
Nov 16, 2012 37.13 37.71 36.97 37.35 1,044,364 +0.14(+0.39%)
Nov 15, 2012 37.15 37.28 36.71 37.20 978,524 +0.03(+0.08%)
Nov 14, 2012 37.80 38.05 37.08 37.17 843,981 -0.62(-1.65%)
Nov 13, 2012 38.01 38.44 37.79 37.80 565,475 -0.40(-1.04%)
Nov 12, 2012 38.56 38.63 38.18 38.19 501,173 -0.30(-0.77%)
Nov 09, 2012 38.06 38.99 38.05 38.49 1,034,457 +0.27(+0.72%)
Nov 08, 2012 38.69 38.82 37.88 38.22 827,802 -0.48(-1.23%)
Nov 07, 2012 39.06 39.14 38.48 38.69 611,016 -0.82(-2.07%)
Nov 06, 2012 39.71 39.82 39.41 39.51 677,359 -0.14(-0.35%)
Nov 05, 2012 39.00 39.71 38.89 39.65 612,287 +0.51(+1.29%)
Nov 02, 2012 39.73 39.88 39.11 39.14 849,776 -0.40(-1.01%)
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.