Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.63 32.09 31.41 31.92 3,597,110 +0.24(+0.77%)
Feb 28, 2012 31.28 32.24 31.21 31.67 4,217,680 +0.61(+1.96%)
Feb 27, 2012 30.75 31.32 30.71 31.06 3,508,363 +0.16(+0.52%)
Feb 24, 2012 31.18 31.29 30.85 30.90 2,479,499 -0.26(-0.84%)
Feb 23, 2012 31.00 31.46 30.77 31.17 2,718,023 +0.23(+0.73%)
Feb 22, 2012 31.05 31.34 30.88 30.94 1,458,779 -0.01(-0.03%)
Feb 21, 2012 31.10 31.23 30.77 30.95 3,501,936 -0.05(-0.15%)
Feb 17, 2012 31.24 31.42 30.91 31.00 2,431,373 -0.19(-0.60%)
Feb 16, 2012 31.59 31.87 30.81 31.18 4,383,021 -0.14(-0.45%)
Feb 15, 2012 31.74 31.98 31.17 31.33 3,651,786 -0.47(-1.47%)
Feb 14, 2012 32.21 32.57 31.59 31.79 4,186,299 -0.46(-1.42%)
Feb 13, 2012 31.68 32.33 31.58 32.25 3,657,436 +0.82(+2.59%)
Feb 10, 2012 29.91 31.56 29.86 31.44 7,605,750 -0.58(-1.81%)
Feb 09, 2012 31.33 32.08 30.22 32.02 8,809,169 +0.48(+1.52%)
Feb 08, 2012 31.63 31.98 31.28 31.54 4,433,362 -0.37(-1.15%)
Feb 07, 2012 31.27 31.93 31.05 31.91 3,795,633 +0.44(+1.40%)
Feb 06, 2012 31.88 31.97 31.33 31.47 3,650,263 -0.61(-1.90%)
Feb 03, 2012 31.31 32.10 30.83 32.08 4,559,830 +1.12(+3.63%)
Feb 02, 2012 30.86 31.15 30.74 30.95 2,320,662 +0.08(+0.27%)
Feb 01, 2012 30.40 30.99 30.19 30.87 3,733,286 +0.52(+1.73%)
Jan 31, 2012 30.06 30.41 29.80 30.34 4,315,903 +0.36(+1.19%)
Jan 30, 2012 29.60 30.06 29.34 29.98 4,393,084 +0.18(+0.60%)
Jan 27, 2012 29.14 30.14 29.07 29.81 5,009,082 +0.65(+2.22%)
Jan 26, 2012 29.44 29.60 29.00 29.16 2,523,762 -0.10(-0.35%)
Jan 25, 2012 29.47 29.61 29.12 29.26 2,856,130 -0.17(-0.57%)
Jan 24, 2012 28.83 29.55 28.43 29.43 2,969,597 +0.46(+1.59%)
Jan 23, 2012 29.20 29.64 28.92 28.97 3,925,085 -0.12(-0.42%)
Jan 20, 2012 29.29 29.44 28.74 29.09 3,341,122 -0.27(-0.93%)
Jan 19, 2012 29.23 29.46 28.75 29.37 5,125,574 +0.42(+1.46%)
Jan 18, 2012 27.49 29.29 27.22 28.94 7,747,260 +1.12(+4.01%)
Jan 17, 2012 27.07 27.85 27.06 27.83 4,519,824 +0.96(+3.56%)
Jan 13, 2012 26.90 26.94 26.26 26.87 3,930,477 -0.19(-0.69%)
Jan 12, 2012 27.47 27.66 26.80 27.06 3,119,322 -0.41(-1.50%)
Jan 11, 2012 27.38 27.84 27.03 27.47 3,413,172 -0.18(-0.64%)
Jan 10, 2012 26.98 27.70 26.98 27.65 3,442,929 +0.82(+3.04%)
Jan 09, 2012 27.73 27.89 26.60 26.84 5,035,907 -0.58(-2.12%)
Jan 06, 2012 26.99 28.04 26.96 27.42 5,218,280 +0.45(+1.67%)
Jan 05, 2012 27.09 27.11 26.49 26.97 4,084,613 -0.24(-0.90%)
Jan 04, 2012 27.61 27.80 26.71 27.21 3,677,645 +0.01(+0.03%)
Dec 30, 2011 27.20 27.63 27.07 27.20 2,627,527 -0.30(-1.09%)
Dec 29, 2011 27.87 27.87 27.18 27.50 2,521,661 -0.20(-0.71%)
Dec 28, 2011 28.37 28.49 27.38 27.70 3,879,943 -0.49(-1.73%)
Dec 27, 2011 28.09 28.51 27.54 28.19 2,943,437 +0.03(+0.10%)
Dec 23, 2011 27.59 28.19 27.38 28.16 4,021,098 +2.02(+7.71%)
Dec 21, 2011 25.66 26.53 25.57 26.14 5,632,054 -27.38(-51.16%)
Dec 20, 2011 49.77 53.77 52.36 53.52 1,989,488 +4.16(+8.43%)
Dec 19, 2011 52.00 52.06 48.74 49.36 461,369 -2.06(-4.01%)
Dec 16, 2011 49.34 52.15 49.04 51.42 415,433 +0.69(+1.37%)
Dec 15, 2011 50.73 51.50 49.38 50.73 789,637 -1.29(-2.49%)
Dec 14, 2011 52.21 53.05 50.52 52.02 311,581 -1.41(-2.63%)
Dec 13, 2011 55.30 55.81 52.49 53.43 194,806 -1.74(-3.16%)
Dec 12, 2011 52.92 55.88 52.25 55.17 47,228 +0.02(+0.03%)
Dec 09, 2011 55.23 57.72 55.11 55.15 144,995 -0.52(-0.94%)
Dec 08, 2011 58.11 59.09 54.44 55.68 415,933 -2.62(-4.50%)
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.