Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.65 33.68 33.48 33.52 4,748,042 +0.01(+0.04%)
Feb 28, 2012 33.70 33.77 33.45 33.51 2,939,123 -0.11(-0.32%)
Feb 27, 2012 33.49 33.68 33.32 33.62 3,845,278 +0.10(+0.28%)
Feb 24, 2012 33.79 33.90 33.47 33.52 2,607,384 -0.22(-0.66%)
Feb 23, 2012 33.72 33.97 33.70 33.74 5,486,857 +0.36(+1.09%)
Feb 22, 2012 32.99 33.41 32.94 33.38 5,132,905 +0.36(+1.10%)
Feb 21, 2012 33.36 33.36 32.96 33.02 3,313,478 -0.36(-1.09%)
Feb 17, 2012 33.52 33.52 32.96 33.38 6,723,597 -0.02(-0.06%)
Feb 16, 2012 33.51 33.64 33.30 33.40 5,629,748 -0.20(-0.59%)
Feb 15, 2012 33.52 33.90 33.00 33.60 12,579,587 +1.63(+5.11%)
Feb 14, 2012 31.69 32.02 31.66 31.96 3,539,340 +0.18(+0.56%)
Feb 13, 2012 31.82 31.87 31.76 31.79 1,733,514 +0.13(+0.42%)
Feb 10, 2012 31.77 31.84 31.56 31.65 2,427,682 -0.25(-0.80%)
Feb 09, 2012 31.98 32.05 31.75 31.91 2,803,117 -0.08(-0.26%)
Feb 08, 2012 32.36 32.42 31.97 31.99 3,731,581 -0.30(-0.94%)
Feb 07, 2012 32.25 32.35 32.03 32.30 3,240,609 +0.09(+0.28%)
Feb 06, 2012 32.19 32.31 32.11 32.21 2,190,475 -0.10(-0.31%)
Feb 03, 2012 32.35 32.50 32.23 32.31 3,054,010 +0.16(+0.49%)
Feb 02, 2012 32.38 32.62 31.78 32.15 9,972,036 +0.81(+2.60%)
Feb 01, 2012 31.52 31.81 31.31 31.34 5,248,082 -0.13(-0.42%)
Jan 31, 2012 31.48 31.59 31.32 31.47 3,567,687 +0.03(+0.10%)
Jan 30, 2012 31.19 31.64 31.18 31.44 5,094,302 -0.17(-0.52%)
Jan 27, 2012 31.74 31.93 31.55 31.60 3,778,368 -0.17(-0.52%)
Jan 26, 2012 32.33 32.40 31.74 31.77 4,906,957 -0.58(-1.81%)
Jan 25, 2012 32.03 32.41 32.01 32.35 4,395,378 +0.26(+0.81%)
Jan 24, 2012 32.23 32.35 32.04 32.09 2,788,836 -0.32(-0.98%)
Jan 23, 2012 32.44 32.45 32.05 32.41 3,157,842 -0.04(-0.14%)
Jan 20, 2012 32.55 32.56 32.19 32.45 2,398,298 -0.08(-0.23%)
Jan 19, 2012 32.64 32.64 32.41 32.53 2,606,109 +0.02(+0.06%)
Jan 18, 2012 32.36 32.63 32.24 32.51 2,042,295 +0.17(+0.53%)
Jan 17, 2012 32.47 32.59 32.31 32.34 2,074,670 +0.05(+0.16%)
Jan 13, 2012 32.64 32.68 32.26 32.29 4,130,596 -0.40(-1.22%)
Jan 12, 2012 32.78 32.95 32.59 32.69 2,134,507 -0.08(-0.23%)
Jan 11, 2012 32.60 32.81 32.52 32.77 2,675,796 +0.10(+0.31%)
Jan 10, 2012 32.38 32.67 32.35 32.66 3,906,445 +0.44(+1.36%)
Jan 09, 2012 32.23 32.26 31.96 32.23 2,020,211 +0.13(+0.40%)
Jan 06, 2012 32.24 32.26 31.98 32.10 5,742,535 +0.03(+0.08%)
Jan 05, 2012 31.97 32.24 31.95 32.07 2,553,969 +0.04(+0.12%)
Jan 04, 2012 32.10 32.16 31.92 32.03 1,708,248 -0.10(-0.32%)
Dec 30, 2011 32.32 32.32 32.10 32.14 1,314,824 -0.18(-0.57%)
Dec 29, 2011 32.17 32.36 32.15 32.32 1,705,044 +0.11(+0.35%)
Dec 28, 2011 32.33 32.35 32.18 32.21 1,481,658 -0.04(-0.14%)
Dec 27, 2011 31.96 32.33 31.96 32.25 2,724,968 +0.26(+0.81%)
Dec 23, 2011 31.69 32.14 31.69 31.99 1,682,637 +0.22(+0.68%)
Dec 21, 2011 31.32 31.85 31.32 31.77 2,391,480 +0.43(+1.36%)
Dec 20, 2011 31.03 31.37 30.95 31.35 2,108,180 +0.38(+1.23%)
Dec 19, 2011 31.09 31.27 30.91 30.97 2,196,829 -0.03(-0.08%)
Dec 16, 2011 31.14 31.21 30.80 30.99 4,311,988 +0.01(+0.02%)
Dec 15, 2011 31.07 31.27 30.94 30.99 3,112,452 +0.04(+0.14%)
Dec 14, 2011 30.97 31.13 30.90 30.94 2,602,318 -0.02(-0.06%)
Dec 13, 2011 31.21 31.37 30.85 30.96 3,049,270 -0.25(-0.79%)
Dec 12, 2011 31.63 31.66 31.08 31.21 3,139,258 -0.44(-1.41%)
Dec 09, 2011 31.42 31.76 31.42 31.65 1,871,376 +0.32(+1.01%)
Dec 08, 2011 31.60 31.65 31.28 31.34 2,758,540 -0.33(-1.04%)
Dec 07, 2011 31.65 31.77 31.39 31.67 2,097,739 +0.03(+0.08%)
Dec 06, 2011 31.82 31.87 31.62 31.64 2,846,297 -0.10(-0.32%)
Dec 05, 2011 31.41 31.82 31.34 31.74 4,527,987 +0.53(+1.69%)
Dec 02, 2011 31.20 31.34 31.09 31.21 3,208,244 +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.