Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.46 29.51 29.28 29.31 5,719,047 -0.12(-0.41%)
Feb 28, 2012 29.38 29.46 29.26 29.43 8,323,933 +0.16(+0.56%)
Feb 27, 2012 29.16 29.40 28.99 29.27 6,822,927 +0.10(+0.33%)
Feb 24, 2012 29.04 29.27 29.02 29.17 15,273,182 +0.19(+0.67%)
Feb 23, 2012 28.93 29.05 28.85 28.98 4,948,480 -0.02(-0.08%)
Feb 22, 2012 28.90 29.08 28.90 29.00 5,836,779 +0.05(+0.18%)
Feb 21, 2012 29.43 29.43 28.92 28.95 9,180,397 -0.38(-1.30%)
Feb 17, 2012 29.06 29.36 28.96 29.33 9,614,527 +0.40(+1.39%)
Feb 16, 2012 28.81 28.94 28.69 28.93 5,119,945 +0.11(+0.39%)
Feb 15, 2012 28.87 28.95 28.69 28.81 5,972,926 +0.06(+0.21%)
Feb 14, 2012 28.84 28.92 28.61 28.75 8,017,705 -0.27(-0.93%)
Feb 13, 2012 29.21 29.26 28.97 29.02 6,232,971 +0.02(+0.08%)
Feb 10, 2012 29.07 29.08 28.85 29.00 9,406,236 -0.15(-0.53%)
Feb 09, 2012 29.32 29.38 29.11 29.16 42,195,460 -0.19(-0.65%)
Feb 08, 2012 29.13 29.40 29.07 29.35 10,207,269 +0.21(+0.71%)
Feb 07, 2012 29.19 29.27 29.04 29.14 7,914,133 -0.11(-0.37%)
Feb 06, 2012 29.20 29.31 29.06 29.25 9,598,621 +0.10(+0.34%)
Feb 03, 2012 29.03 29.29 29.03 29.15 8,012,250 -0.07(-0.23%)
Feb 02, 2012 29.46 29.51 28.96 29.21 9,302,429 -0.15(-0.50%)
Feb 01, 2012 29.38 29.59 29.31 29.36 10,525,850 +0.04(+0.15%)
Jan 31, 2012 29.38 29.39 29.03 29.32 18,188,510 +0.36(+1.25%)
Jan 30, 2012 28.81 29.11 28.72 28.96 35,261,508 +0.04(+0.13%)
Jan 27, 2012 29.13 29.14 28.78 28.92 9,168,064 -0.18(-0.61%)
Jan 26, 2012 29.44 29.52 29.02 29.10 11,779,593 -0.33(-1.13%)
Jan 25, 2012 29.18 29.49 28.93 29.43 7,988,281 +0.21(+0.71%)
Jan 24, 2012 29.00 29.24 28.99 29.22 7,954,530 +0.15(+0.53%)
Jan 23, 2012 29.40 29.41 28.91 29.07 13,051,608 -0.30(-1.03%)
Jan 20, 2012 29.67 29.75 29.30 29.37 11,811,282 -0.27(-0.90%)
Jan 19, 2012 29.72 29.80 29.56 29.64 9,732,988 -0.01(-0.02%)
Jan 18, 2012 29.55 29.78 29.55 29.64 7,012,773 +0.11(+0.37%)
Jan 17, 2012 29.63 29.81 29.51 29.53 7,996,766 +0.07(+0.23%)
Jan 13, 2012 29.48 29.55 29.25 29.47 5,991,392 -0.18(-0.60%)
Jan 12, 2012 29.49 29.70 29.49 29.64 5,823,096 +0.15(+0.50%)
Jan 11, 2012 29.58 29.64 29.38 29.49 6,894,291 -0.26(-0.87%)
Jan 10, 2012 29.59 29.92 29.56 29.75 9,269,832 +0.38(+1.31%)
Jan 09, 2012 29.47 29.47 29.21 29.37 16,745,508 -0.05(-0.18%)
Jan 06, 2012 29.49 29.66 29.37 29.42 8,579,658 -0.31(-1.04%)
Jan 05, 2012 29.09 29.78 28.96 29.73 19,913,612 -0.30(-1.01%)
Jan 04, 2012 30.87 30.87 30.00 30.03 13,881,243 -0.63(-2.05%)
Dec 30, 2011 30.62 30.90 30.62 30.66 5,952,770 +0.04(+0.14%)
Dec 29, 2011 30.57 30.73 30.56 30.62 5,663,209 +0.15(+0.48%)
Dec 28, 2011 30.82 30.87 30.41 30.47 4,365,017 -0.33(-1.08%)
Dec 27, 2011 30.59 30.90 30.58 30.80 4,186,265 +0.08(+0.26%)
Dec 23, 2011 30.70 30.77 30.45 30.72 8,858,480 +0.05(+0.17%)
Dec 21, 2011 30.38 30.67 30.32 30.67 8,114,345 +0.33(+1.09%)
Dec 20, 2011 30.36 30.38 30.06 30.34 10,752,129 +0.28(+0.93%)
Dec 19, 2011 30.09 30.56 29.96 30.06 9,460,333 +0.15(+0.52%)
Dec 16, 2011 30.56 30.56 29.83 29.90 17,025,872 -0.51(-1.67%)
Dec 15, 2011 29.83 30.52 29.76 30.41 17,693,732 +0.87(+2.95%)
Dec 14, 2011 29.22 29.86 29.15 29.54 17,574,904 +0.29(+0.98%)
Dec 13, 2011 28.81 29.69 28.81 29.25 15,924,027 +0.49(+1.69%)
Dec 12, 2011 28.98 29.07 28.57 28.76 6,440,884 -0.21(-0.71%)
Dec 09, 2011 29.02 29.14 28.84 28.97 8,552,742 +0.28(+0.98%)
Dec 08, 2011 29.07 29.13 28.62 28.69 12,099,386 -0.40(-1.37%)
Dec 07, 2011 28.97 29.61 28.86 29.09 22,521,868 +0.42(+1.47%)
Dec 06, 2011 27.95 28.86 27.86 28.67 22,436,514 +1.07(+3.88%)
Dec 05, 2011 27.80 27.86 27.52 27.60 8,190,124 +0.03(+0.11%)
Dec 02, 2011 27.89 27.95 27.55 27.57 7,451,578 -0.20(-0.72%)
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.