Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.50 31.75 31.13 31.28 4,243,536 -0.16(-0.50%)
Feb 28, 2012 31.17 31.46 31.03 31.44 3,343,086 +0.23(+0.75%)
Feb 27, 2012 30.75 31.34 30.53 31.21 3,329,926 +0.08(+0.25%)
Feb 24, 2012 30.60 31.51 30.51 31.13 3,755,335 +0.63(+2.08%)
Feb 23, 2012 30.39 30.51 29.98 30.49 2,565,918 +0.20(+0.66%)
Feb 22, 2012 30.31 30.52 30.20 30.29 2,148,256 -0.03(-0.11%)
Feb 21, 2012 30.76 30.87 30.19 30.33 2,283,252 -0.34(-1.11%)
Feb 17, 2012 31.15 31.28 30.56 30.67 2,332,152 -0.26(-0.85%)
Feb 16, 2012 30.34 31.00 30.08 30.93 4,524,269 +0.50(+1.65%)
Feb 15, 2012 29.62 30.93 29.62 30.43 5,721,014 +0.44(+1.47%)
Feb 14, 2012 29.25 30.12 28.78 29.99 5,705,005 +0.21(+0.71%)
Feb 13, 2012 29.55 29.83 29.43 29.77 4,755,651 +0.68(+2.34%)
Feb 10, 2012 28.95 29.15 28.53 29.09 3,275,242 -0.14(-0.49%)
Feb 09, 2012 29.21 29.24 28.72 29.24 2,393,054 +0.16(+0.56%)
Feb 08, 2012 29.47 29.63 29.05 29.08 3,140,845 -0.45(-1.51%)
Feb 07, 2012 29.80 29.89 29.23 29.52 2,023,045 -0.41(-1.36%)
Feb 06, 2012 29.94 30.17 29.82 29.93 2,154,244 -0.09(-0.31%)
Feb 03, 2012 29.13 30.08 29.10 30.02 4,189,482 +1.37(+4.80%)
Feb 02, 2012 28.55 28.95 28.45 28.65 2,578,148 +0.15(+0.54%)
Feb 01, 2012 28.54 28.68 28.29 28.49 2,561,858 +0.31(+1.11%)
Jan 31, 2012 28.51 28.71 27.89 28.18 3,041,945 -0.24(-0.84%)
Jan 30, 2012 27.91 28.52 27.81 28.42 2,294,303 +0.20(+0.72%)
Jan 27, 2012 28.25 28.34 27.84 28.21 3,345,546 -0.25(-0.88%)
Jan 26, 2012 29.08 29.26 28.35 28.46 3,185,813 -0.43(-1.50%)
Jan 25, 2012 28.70 29.04 28.61 28.90 3,854,719 +0.20(+0.71%)
Jan 24, 2012 28.08 28.72 27.83 28.69 2,785,963 +0.31(+1.10%)
Jan 23, 2012 28.86 29.01 28.15 28.38 3,226,932 +0.11(+0.37%)
Jan 20, 2012 28.28 28.38 27.95 28.27 4,108,336 -0.16(-0.56%)
Jan 19, 2012 28.09 28.63 27.63 28.43 4,618,839 +0.17(+0.59%)
Jan 18, 2012 27.84 28.36 27.68 28.27 3,881,623 +0.49(+1.78%)
Jan 17, 2012 28.15 28.54 27.62 27.77 3,497,080 -0.06(-0.20%)
Jan 13, 2012 27.59 27.96 27.40 27.83 2,943,933 -0.10(-0.37%)
Jan 12, 2012 27.53 28.07 27.19 27.93 3,978,303 +0.54(+1.99%)
Jan 11, 2012 27.12 27.53 27.09 27.39 4,548,119 +0.11(+0.39%)
Jan 10, 2012 24.66 27.47 24.55 27.28 15,356,604 +2.98(+12.26%)
Jan 09, 2012 24.60 24.69 24.27 24.30 4,908,081 -0.29(-1.17%)
Jan 06, 2012 24.91 24.98 24.56 24.59 3,883,686 -0.37(-1.48%)
Jan 05, 2012 24.72 25.17 24.42 24.96 8,060,290 +0.03(+0.12%)
Jan 04, 2012 24.53 25.05 24.50 24.93 3,482,787 +0.86(+3.58%)
Dec 30, 2011 24.12 24.27 24.05 24.07 1,503,859 -0.05(-0.20%)
Dec 29, 2011 24.06 24.40 23.99 24.12 2,044,351 +0.08(+0.35%)
Dec 28, 2011 24.32 24.33 23.82 24.03 1,605,315 -0.24(-1.00%)
Dec 27, 2011 24.60 24.60 24.20 24.28 1,811,835 -0.49(-1.97%)
Dec 23, 2011 24.58 24.76 24.39 24.76 1,869,890 +0.51(+2.12%)
Dec 21, 2011 24.18 24.38 23.77 24.25 4,130,606 +0.33(+1.39%)
Dec 20, 2011 23.93 24.02 23.54 23.92 5,396,531 +0.46(+1.98%)
Dec 19, 2011 23.71 24.01 23.37 23.45 6,688,185 -0.09(-0.38%)
Dec 16, 2011 23.99 24.09 23.40 23.54 50,358,052 -0.22(-0.92%)
Dec 15, 2011 23.20 24.05 23.15 23.76 6,489,148 +0.39(+1.66%)
Dec 14, 2011 23.93 24.17 23.11 23.37 9,946,516 -0.78(-3.24%)
Dec 13, 2011 25.87 25.92 23.88 24.16 9,279,193 -1.56(-6.05%)
Dec 12, 2011 25.87 25.90 25.36 25.71 2,884,762 -0.40(-1.53%)
Dec 09, 2011 26.21 26.48 26.07 26.11 4,797,100 +0.34(+1.30%)
Dec 08, 2011 26.08 26.36 25.69 25.78 3,813,093 -0.62(-2.36%)
Dec 07, 2011 26.15 26.53 25.95 26.40 2,438,231 -0.08(-0.31%)
Dec 06, 2011 26.29 26.64 26.17 26.48 3,435,497 +0.14(+0.53%)
Dec 05, 2011 25.88 26.56 25.80 26.34 9,985,337 +1.00(+3.95%)
Dec 02, 2011 25.71 26.04 25.16 25.34 4,577,449 +0.02(+0.06%)
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.