Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.63 33.66 33.46 33.50 4,750,692 +0.01(+0.04%)
Feb 28, 2012 33.68 33.75 33.43 33.49 2,940,763 -0.11(-0.32%)
Feb 27, 2012 33.47 33.66 33.31 33.60 3,847,424 +0.10(+0.28%)
Feb 24, 2012 33.77 33.88 33.45 33.50 2,608,839 -0.22(-0.66%)
Feb 23, 2012 33.70 33.95 33.68 33.73 5,489,920 +0.36(+1.09%)
Feb 22, 2012 32.98 33.39 32.92 33.36 5,135,771 +0.36(+1.10%)
Feb 21, 2012 33.34 33.34 32.94 33.00 3,315,328 -0.36(-1.09%)
Feb 17, 2012 33.50 33.50 32.94 33.36 6,727,351 -0.02(-0.06%)
Feb 16, 2012 33.49 33.62 33.28 33.38 5,632,891 -0.20(-0.59%)
Feb 15, 2012 33.50 33.88 32.98 33.58 12,586,610 +1.63(+5.11%)
Feb 14, 2012 31.67 32.00 31.64 31.95 3,541,316 +0.18(+0.56%)
Feb 13, 2012 31.80 31.85 31.74 31.77 1,734,482 +0.13(+0.42%)
Feb 10, 2012 31.76 31.83 31.55 31.64 2,429,038 -0.25(-0.80%)
Feb 09, 2012 31.97 32.03 31.73 31.89 2,804,682 -0.08(-0.26%)
Feb 08, 2012 32.34 32.40 31.95 31.97 3,733,665 -0.30(-0.94%)
Feb 07, 2012 32.23 32.33 32.01 32.28 3,242,419 +0.09(+0.28%)
Feb 06, 2012 32.17 32.30 32.09 32.19 2,191,698 -0.10(-0.31%)
Feb 03, 2012 32.33 32.48 32.21 32.29 3,055,715 +0.16(+0.49%)
Feb 02, 2012 32.37 32.60 31.76 32.13 9,977,604 +0.81(+2.60%)
Feb 01, 2012 31.50 31.79 31.29 31.32 5,251,012 -0.13(-0.42%)
Jan 31, 2012 31.46 31.57 31.31 31.45 3,569,679 +0.03(+0.10%)
Jan 30, 2012 31.17 31.62 31.17 31.42 5,097,146 -0.17(-0.52%)
Jan 27, 2012 31.72 31.92 31.53 31.58 3,780,477 -0.17(-0.52%)
Jan 26, 2012 32.32 32.38 31.72 31.75 4,909,697 -0.58(-1.81%)
Jan 25, 2012 32.01 32.39 31.99 32.33 4,397,832 +0.26(+0.81%)
Jan 24, 2012 32.21 32.33 32.02 32.07 2,790,393 -0.32(-0.98%)
Jan 23, 2012 32.42 32.44 32.03 32.39 3,159,605 -0.04(-0.14%)
Jan 20, 2012 32.53 32.54 32.17 32.44 2,399,637 -0.08(-0.23%)
Jan 19, 2012 32.63 32.63 32.39 32.51 2,607,564 +0.02(+0.06%)
Jan 18, 2012 32.34 32.61 32.22 32.49 2,043,435 +0.17(+0.53%)
Jan 17, 2012 32.45 32.57 32.29 32.32 2,075,828 +0.05(+0.16%)
Jan 13, 2012 32.62 32.66 32.24 32.27 4,132,902 -0.40(-1.22%)
Jan 12, 2012 32.77 32.93 32.58 32.67 2,135,698 -0.08(-0.23%)
Jan 11, 2012 32.58 32.79 32.50 32.75 2,677,290 +0.10(+0.31%)
Jan 10, 2012 32.37 32.65 32.33 32.65 3,908,626 +0.44(+1.36%)
Jan 09, 2012 32.21 32.24 31.95 32.21 2,021,339 +0.13(+0.40%)
Jan 06, 2012 32.22 32.25 31.96 32.08 5,745,741 +0.03(+0.08%)
Jan 05, 2012 31.95 32.22 31.93 32.05 2,555,395 +0.04(+0.12%)
Jan 04, 2012 32.08 32.15 31.90 32.02 1,709,202 -0.10(-0.32%)
Dec 30, 2011 32.30 32.30 32.09 32.12 1,315,558 -0.18(-0.57%)
Dec 29, 2011 32.15 32.34 32.13 32.30 1,705,996 +0.11(+0.36%)
Dec 28, 2011 32.31 32.33 32.16 32.19 1,482,485 -0.04(-0.14%)
Dec 27, 2011 31.95 32.32 31.95 32.23 2,726,490 +0.26(+0.81%)
Dec 23, 2011 31.67 32.12 31.67 31.97 1,683,577 +0.22(+0.68%)
Dec 21, 2011 31.31 31.83 31.31 31.76 2,392,815 +0.43(+1.36%)
Dec 20, 2011 31.01 31.36 30.94 31.33 2,109,357 +0.38(+1.23%)
Dec 19, 2011 31.08 31.25 30.89 30.95 2,198,056 -0.03(-0.08%)
Dec 16, 2011 31.12 31.20 30.78 30.98 4,314,395 +0.01(+0.02%)
Dec 15, 2011 31.05 31.25 30.92 30.97 3,114,189 +0.04(+0.14%)
Dec 14, 2011 30.96 31.11 30.89 30.92 2,603,771 -0.02(-0.06%)
Dec 13, 2011 31.19 31.35 30.84 30.94 3,050,972 -0.25(-0.79%)
Dec 12, 2011 31.61 31.64 31.06 31.19 3,141,011 -0.44(-1.41%)
Dec 09, 2011 31.41 31.74 31.40 31.64 1,872,421 +0.32(+1.01%)
Dec 08, 2011 31.58 31.63 31.26 31.32 2,760,080 -0.33(-1.04%)
Dec 07, 2011 31.64 31.76 31.38 31.65 2,098,911 +0.03(+0.08%)
Dec 06, 2011 31.81 31.85 31.60 31.62 2,847,886 -0.10(-0.32%)
Dec 05, 2011 31.39 31.80 31.32 31.72 4,530,515 +0.53(+1.69%)
Dec 02, 2011 31.18 31.32 31.07 31.20 3,210,035 +0.09(+0.29%)
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.