Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.69 35.10 34.45 34.47 6,751,718 -0.16(-0.45%)
Feb 28, 2012 34.59 35.10 34.25 34.63 4,234,795 +0.12(+0.35%)
Feb 27, 2012 34.64 34.82 34.24 34.51 15,566,662 -0.31(-0.89%)
Feb 24, 2012 34.87 34.87 34.40 34.82 11,492,035 +0.07(+0.21%)
Feb 23, 2012 34.32 34.82 34.19 34.74 13,073,431 +0.43(+1.26%)
Feb 22, 2012 34.34 34.58 33.94 34.31 5,932,849 -0.23(-0.67%)
Feb 21, 2012 34.97 35.06 34.13 34.54 8,490,401 -0.46(-1.33%)
Feb 17, 2012 35.36 35.36 34.61 35.01 7,804,112 -0.20(-0.56%)
Feb 16, 2012 34.53 35.36 34.12 35.20 6,826,847 +0.60(+1.72%)
Feb 15, 2012 34.49 34.70 34.19 34.61 5,843,477 +0.08(+0.22%)
Feb 14, 2012 34.45 34.65 34.03 34.53 7,788,122 -0.12(-0.34%)
Feb 13, 2012 34.81 34.85 34.17 34.65 5,889,909 -0.07(-0.20%)
Feb 10, 2012 33.41 34.81 33.41 34.72 9,357,744 +0.98(+2.90%)
Feb 09, 2012 34.03 34.22 33.67 33.74 5,971,933 -0.17(-0.51%)
Feb 08, 2012 33.10 33.97 33.05 33.91 10,463,600 +1.04(+3.18%)
Feb 07, 2012 32.56 33.00 32.24 32.87 5,582,373 +0.09(+0.26%)
Feb 06, 2012 32.55 32.81 32.30 32.78 7,671,901 +0.23(+0.69%)
Feb 03, 2012 31.86 32.71 31.70 32.56 10,467,917 +0.88(+2.79%)
Feb 02, 2012 29.72 31.69 29.58 31.68 16,934,396 +2.44(+8.36%)
Feb 01, 2012 28.80 29.42 28.67 29.23 6,317,698 +0.71(+2.49%)
Jan 31, 2012 28.59 28.74 28.17 28.52 5,843,754 -0.06(-0.20%)
Jan 30, 2012 28.45 28.72 28.37 28.58 3,171,660 -0.10(-0.37%)
Jan 27, 2012 28.51 28.82 28.35 28.68 2,056,482 +0.05(+0.18%)
Jan 26, 2012 28.81 29.08 28.58 28.63 2,951,908 -0.20(-0.69%)
Jan 25, 2012 28.59 29.21 28.59 28.83 3,948,010 +0.19(+0.66%)
Jan 24, 2012 28.16 28.70 27.99 28.64 3,126,411 +0.25(+0.87%)
Jan 23, 2012 28.54 28.73 28.37 28.39 3,508,111 -0.17(-0.60%)
Jan 20, 2012 28.28 28.64 28.02 28.56 4,297,436 +0.28(+0.98%)
Jan 19, 2012 27.76 29.02 27.74 28.29 12,520,797 +0.58(+2.11%)
Jan 18, 2012 27.29 27.74 26.91 27.70 4,162,639 +0.42(+1.53%)
Jan 17, 2012 28.16 28.56 27.05 27.29 8,229,314 -0.64(-2.28%)
Jan 13, 2012 27.60 28.10 27.42 27.92 5,559,983 +0.15(+0.54%)
Jan 12, 2012 26.90 27.79 26.85 27.77 5,639,421 +0.86(+3.20%)
Jan 11, 2012 27.10 27.21 26.75 26.91 6,541,523 -0.18(-0.67%)
Jan 10, 2012 27.30 27.43 26.97 27.09 8,200,223 -0.08(-0.31%)
Jan 09, 2012 27.67 28.03 26.92 27.18 11,816,544 -0.69(-2.46%)
Jan 06, 2012 28.03 28.10 27.33 27.86 10,894,807 -0.55(-1.94%)
Jan 05, 2012 28.57 28.70 28.17 28.41 6,542,128 -0.28(-0.99%)
Jan 04, 2012 29.08 29.27 28.59 28.70 4,532,313 -0.32(-1.09%)
Dec 30, 2011 29.09 29.20 28.85 29.02 1,942,268 -0.20(-0.67%)
Dec 29, 2011 29.05 29.50 28.89 29.21 1,898,884 +0.33(+1.14%)
Dec 28, 2011 29.15 29.28 28.82 28.88 1,947,618 -0.32(-1.08%)
Dec 27, 2011 29.31 29.47 29.17 29.20 1,978,195 -0.14(-0.48%)
Dec 23, 2011 29.41 29.41 28.92 29.34 3,544,416 +0.60(+2.09%)
Dec 21, 2011 29.53 29.64 28.23 28.74 6,070,342 -0.81(-2.74%)
Dec 20, 2011 29.17 29.70 29.03 29.55 3,581,603 +0.73(+2.53%)
Dec 19, 2011 28.82 28.92 28.66 28.82 4,428,085 +0.00(+0.00%)
Dec 16, 2011 28.70 28.94 28.56 28.82 6,433,045 +0.35(+1.22%)
Dec 15, 2011 28.69 28.83 28.34 28.47 4,094,077 +0.06(+0.20%)
Dec 14, 2011 28.48 28.74 28.35 28.41 3,469,978 -0.25(-0.88%)
Dec 13, 2011 29.07 29.23 28.34 28.66 3,539,839 -0.30(-1.03%)
Dec 12, 2011 29.31 29.42 28.54 28.96 5,172,563 -0.54(-1.83%)
Dec 09, 2011 29.25 29.99 29.03 29.50 4,154,314 +0.41(+1.42%)
Dec 08, 2011 29.80 29.99 28.91 29.09 4,772,884 -1.02(-3.39%)
Dec 07, 2011 29.50 30.38 29.15 30.11 4,477,481 +0.51(+1.73%)
Dec 06, 2011 29.62 29.83 29.35 29.60 3,720,844 -0.03(-0.11%)
Dec 05, 2011 30.54 30.74 29.39 29.63 5,036,321 -0.50(-1.66%)
Dec 02, 2011 30.25 30.89 29.73 30.13 5,966,463 +0.39(+1.32%)
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.