Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.16 42.30 39.36 40.75 13,192,134 -6.75(-14.21%)
Feb 28, 2012 45.11 48.13 45.00 47.50 3,738,370 +2.44(+5.41%)
Feb 27, 2012 44.63 46.80 43.68 45.06 3,556,139 +0.60(+1.35%)
Feb 24, 2012 42.31 44.69 41.90 44.46 1,992,411 +2.67(+6.39%)
Feb 23, 2012 39.16 42.38 38.58 41.79 1,227,034 +2.76(+7.07%)
Feb 22, 2012 39.64 40.67 38.85 39.03 529,612 -0.78(-1.96%)
Feb 21, 2012 40.49 41.20 39.61 39.81 586,805 -0.37(-0.92%)
Feb 17, 2012 41.02 41.02 40.04 40.18 561,552 -0.48(-1.18%)
Feb 16, 2012 39.65 40.84 39.09 40.66 743,385 +0.76(+1.90%)
Feb 15, 2012 40.82 40.93 39.80 39.90 822,394 -0.59(-1.46%)
Feb 14, 2012 40.95 41.36 40.05 40.49 666,443 -0.75(-1.82%)
Feb 13, 2012 41.40 41.74 40.14 41.24 793,354 +0.05(+0.12%)
Feb 10, 2012 41.29 42.13 40.78 41.19 665,653 -0.69(-1.65%)
Feb 09, 2012 42.19 43.05 41.00 41.88 847,362 +0.23(+0.55%)
Feb 08, 2012 42.37 42.85 40.92 41.65 702,203 -0.77(-1.82%)
Feb 07, 2012 42.63 43.45 41.56 42.42 1,521,364 +0.11(+0.26%)
Feb 06, 2012 40.31 42.74 40.08 42.31 1,346,350 +1.85(+4.59%)
Feb 03, 2012 39.96 41.95 39.70 40.46 1,533,291 +1.03(+2.61%)
Feb 02, 2012 39.84 40.93 39.20 39.42 1,880,678 +1.42(+3.75%)
Feb 01, 2012 38.57 39.15 37.88 38.00 881,269 -0.19(-0.50%)
Jan 31, 2012 37.45 38.35 37.00 38.19 627,890 +0.54(+1.43%)
Jan 30, 2012 37.08 38.50 36.80 37.65 645,199 -0.26(-0.69%)
Jan 27, 2012 36.02 38.37 35.20 37.91 1,573,185 +1.16(+3.16%)
Jan 26, 2012 38.63 38.72 36.65 36.75 777,445 -1.65(-4.30%)
Jan 25, 2012 38.13 39.14 37.64 38.40 693,536 +0.26(+0.68%)
Jan 24, 2012 37.64 38.21 37.11 38.14 426,590 +0.01(+0.03%)
Jan 23, 2012 38.00 38.78 38.00 38.13 409,803 -0.08(-0.21%)
Jan 20, 2012 39.41 39.97 37.90 38.21 897,079 -1.25(-3.17%)
Jan 19, 2012 40.53 41.43 39.32 39.46 1,007,492 -0.64(-1.60%)
Jan 18, 2012 39.30 40.25 38.84 40.10 951,526 +1.03(+2.64%)
Jan 17, 2012 40.70 41.10 38.84 39.07 1,663,354 -0.89(-2.23%)
Jan 13, 2012 37.59 40.00 37.38 39.96 2,157,271 +2.66(+7.13%)
Jan 12, 2012 37.89 38.18 37.06 37.30 1,103,628 -0.70(-1.84%)
Jan 11, 2012 37.52 38.70 37.02 38.00 1,114,528 +0.09(+0.24%)
Jan 10, 2012 37.41 38.29 36.63 37.91 1,151,424 +1.21(+3.30%)
Jan 09, 2012 38.71 39.42 36.55 36.70 1,011,107 -2.16(-5.56%)
Jan 06, 2012 39.51 39.53 37.95 38.86 1,195,319 -0.68(-1.72%)
Jan 05, 2012 40.47 41.88 39.07 39.54 5,112,425 +1.79(+4.74%)
Jan 04, 2012 34.58 38.00 34.17 37.75 2,691,027 +5.06(+15.48%)
Dec 30, 2011 32.33 32.91 31.60 32.69 956,059 -0.02(-0.06%)
Dec 29, 2011 32.48 32.98 32.08 32.71 686,687 +0.19(+0.58%)
Dec 28, 2011 33.93 33.94 32.33 32.52 828,831 -1.63(-4.77%)
Dec 27, 2011 34.82 35.20 34.03 34.15 781,179 -0.90(-2.57%)
Dec 23, 2011 34.00 35.16 33.93 35.05 1,026,057 +3.01(+9.39%)
Dec 21, 2011 31.97 32.19 31.26 32.04 648,643 -0.37(-1.14%)
Dec 20, 2011 30.87 32.44 30.42 32.41 826,378 +1.99(+6.54%)
Dec 19, 2011 31.02 31.50 30.20 30.42 660,563 -0.50(-1.62%)
Dec 16, 2011 30.92 31.89 30.45 30.92 884,077 +0.02(+0.06%)
Dec 15, 2011 31.88 32.23 29.74 30.90 1,264,906 -0.67(-2.12%)
Dec 14, 2011 32.60 32.90 31.40 31.57 1,030,205 -1.60(-4.82%)
Dec 13, 2011 35.22 35.59 33.00 33.17 748,101 -1.86(-5.31%)
Dec 12, 2011 35.83 36.00 34.29 35.03 1,214,905 -1.32(-3.63%)
Dec 09, 2011 36.10 36.96 35.28 36.35 1,249,016 +0.39(+1.08%)
Dec 08, 2011 35.19 36.59 34.85 35.96 1,706,663 +0.83(+2.36%)
Dec 07, 2011 33.71 35.40 32.47 35.13 2,933,899 +1.24(+3.66%)
Dec 06, 2011 33.24 34.40 32.62 33.89 1,401,244 +0.76(+2.29%)
Dec 05, 2011 30.70 33.24 30.70 33.13 1,434,521 +2.72(+8.94%)
Dec 02, 2011 30.37 31.23 30.07 30.41 670,054 +0.26(+0.86%)
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.