Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.13 34.53 33.89 33.91 6,863,058 -0.15(-0.45%)
Feb 28, 2012 34.03 34.53 33.69 34.07 4,304,630 +0.12(+0.35%)
Feb 27, 2012 34.08 34.26 33.68 33.95 15,823,366 -0.31(-0.89%)
Feb 24, 2012 34.31 34.31 33.84 34.25 11,681,545 +0.07(+0.21%)
Feb 23, 2012 33.76 34.26 33.64 34.18 13,289,019 +0.43(+1.26%)
Feb 22, 2012 33.79 34.02 33.39 33.75 6,030,685 -0.23(-0.67%)
Feb 21, 2012 34.40 34.50 33.58 33.98 8,630,413 -0.46(-1.33%)
Feb 17, 2012 34.79 34.79 34.05 34.44 7,932,806 -0.20(-0.56%)
Feb 16, 2012 33.97 34.79 33.57 34.63 6,939,426 +0.59(+1.72%)
Feb 15, 2012 33.93 34.14 33.64 34.05 5,939,839 +0.07(+0.22%)
Feb 14, 2012 33.89 34.09 33.48 33.97 7,916,553 -0.12(-0.34%)
Feb 13, 2012 34.25 34.28 33.62 34.09 5,987,037 -0.07(-0.20%)
Feb 10, 2012 32.87 34.24 32.87 34.16 9,512,059 +0.96(+2.90%)
Feb 09, 2012 33.48 33.66 33.12 33.19 6,070,414 -0.17(-0.51%)
Feb 08, 2012 32.56 33.42 32.52 33.36 10,636,151 +1.03(+3.18%)
Feb 07, 2012 32.03 32.46 31.72 32.34 5,674,429 +0.09(+0.26%)
Feb 06, 2012 32.02 32.27 31.78 32.25 7,798,416 +0.22(+0.69%)
Feb 03, 2012 31.34 32.18 31.19 32.03 10,640,539 +0.87(+2.79%)
Feb 02, 2012 29.24 31.18 29.10 31.16 17,213,654 +2.40(+8.36%)
Feb 01, 2012 28.34 28.95 28.21 28.76 6,421,881 +0.70(+2.49%)
Jan 31, 2012 28.12 28.27 27.71 28.06 5,940,121 -0.06(-0.20%)
Jan 30, 2012 27.99 28.26 27.91 28.11 3,223,963 -0.10(-0.37%)
Jan 27, 2012 28.04 28.35 27.89 28.22 2,090,395 +0.05(+0.18%)
Jan 26, 2012 28.34 28.61 28.12 28.17 3,000,587 -0.19(-0.69%)
Jan 25, 2012 28.12 28.74 28.12 28.36 4,013,115 +0.19(+0.66%)
Jan 24, 2012 27.70 28.23 27.54 28.18 3,177,968 +0.24(+0.87%)
Jan 23, 2012 28.08 28.26 27.91 27.93 3,565,962 -0.17(-0.60%)
Jan 20, 2012 27.82 28.17 27.56 28.10 4,368,304 +0.27(+0.98%)
Jan 19, 2012 27.31 28.55 27.29 27.83 12,727,272 +0.57(+2.11%)
Jan 18, 2012 26.85 27.29 26.47 27.25 4,231,284 +0.41(+1.53%)
Jan 17, 2012 27.70 28.10 26.61 26.84 8,365,020 -0.63(-2.28%)
Jan 13, 2012 27.15 27.65 26.97 27.47 5,651,671 +0.15(+0.54%)
Jan 12, 2012 26.47 27.34 26.42 27.32 5,732,418 +0.85(+3.20%)
Jan 11, 2012 26.66 26.77 26.32 26.47 6,649,397 -0.18(-0.67%)
Jan 10, 2012 26.86 26.99 26.53 26.65 8,335,450 -0.08(-0.31%)
Jan 09, 2012 27.22 27.58 26.48 26.74 12,011,406 -0.67(-2.46%)
Jan 06, 2012 27.57 27.65 26.89 27.41 11,074,469 -0.54(-1.94%)
Jan 05, 2012 28.11 28.23 27.72 27.95 6,650,011 -0.28(-0.99%)
Jan 04, 2012 28.61 28.80 28.13 28.23 4,607,054 -0.31(-1.09%)
Dec 30, 2011 28.62 28.72 28.38 28.54 1,974,298 -0.19(-0.67%)
Dec 29, 2011 28.58 29.02 28.42 28.74 1,930,198 +0.32(+1.14%)
Dec 28, 2011 28.68 28.80 28.35 28.41 1,979,735 -0.31(-1.08%)
Dec 27, 2011 28.84 29.00 28.70 28.72 2,010,817 -0.14(-0.48%)
Dec 23, 2011 28.93 28.93 28.45 28.86 3,602,866 +0.59(+2.09%)
Dec 21, 2011 29.05 29.15 27.77 28.27 6,170,445 -0.80(-2.74%)
Dec 20, 2011 28.70 29.22 28.56 29.07 3,640,665 +0.72(+2.53%)
Dec 19, 2011 28.35 28.45 28.20 28.35 4,501,107 +0.00(+0.00%)
Dec 16, 2011 28.24 28.47 28.09 28.35 6,539,130 +0.34(+1.22%)
Dec 15, 2011 28.23 28.36 27.88 28.01 4,161,591 +0.19(+0.67%)
Dec 14, 2011 27.88 28.14 27.76 27.82 3,543,834 -0.25(-0.88%)
Dec 13, 2011 28.47 28.62 27.74 28.07 3,615,182 -0.29(-1.03%)
Dec 12, 2011 28.70 28.81 27.95 28.36 5,282,657 -0.53(-1.83%)
Dec 09, 2011 28.64 29.36 28.43 28.89 4,242,736 +0.41(+1.42%)
Dec 08, 2011 29.18 29.37 28.31 28.48 4,874,472 -1.00(-3.39%)
Dec 07, 2011 28.89 29.75 28.54 29.48 4,572,781 +0.50(+1.73%)
Dec 06, 2011 29.00 29.21 28.74 28.98 3,800,040 -0.03(-0.11%)
Dec 05, 2011 29.90 30.10 28.78 29.01 5,143,515 -0.49(-1.66%)
Dec 02, 2011 29.62 30.25 29.11 29.50 6,093,454 +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.