Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.28 33.48 32.03 32.07 1,982,904 -1.69(-5.01%)
Feb 28, 2012 34.60 34.99 33.58 33.76 1,700,188 -0.70(-2.03%)
Feb 27, 2012 35.20 35.26 34.46 34.46 1,423,713 -0.36(-1.03%)
Feb 24, 2012 34.10 35.01 33.82 34.82 2,338,796 +0.34(+0.99%)
Feb 23, 2012 32.26 34.60 32.18 34.48 2,178,336 +2.12(+6.55%)
Feb 22, 2012 33.33 33.33 32.08 32.36 2,141,778 -0.92(-2.76%)
Feb 21, 2012 33.16 33.52 32.73 33.28 1,392,187 +0.35(+1.06%)
Feb 17, 2012 32.81 33.09 32.36 32.93 1,295,909 +0.38(+1.17%)
Feb 16, 2012 31.08 32.88 30.96 32.55 2,289,565 +1.34(+4.29%)
Feb 15, 2012 31.89 32.26 31.08 31.21 1,699,477 -0.37(-1.17%)
Feb 14, 2012 30.29 32.31 30.29 31.58 3,198,880 +0.76(+2.47%)
Feb 13, 2012 29.76 31.11 29.51 30.82 2,709,429 +1.53(+5.22%)
Feb 10, 2012 29.25 29.64 29.11 29.29 1,949,179 -0.44(-1.48%)
Feb 09, 2012 30.68 30.76 28.34 29.73 4,596,784 -0.68(-2.24%)
Feb 08, 2012 30.72 31.44 30.00 30.41 3,974,978 -0.11(-0.36%)
Feb 07, 2012 31.56 31.56 30.07 30.52 3,407,664 -1.04(-3.30%)
Feb 06, 2012 31.75 32.05 31.23 31.56 1,964,729 -0.35(-1.10%)
Feb 03, 2012 31.32 32.09 30.69 31.91 3,354,455 +0.82(+2.64%)
Feb 02, 2012 31.87 31.90 30.65 31.09 2,738,579 -0.74(-2.32%)
Feb 01, 2012 32.10 32.33 31.52 31.83 6,516,941 -1.91(-5.66%)
Jan 31, 2012 33.14 34.26 32.56 33.74 1,838,573 +0.94(+2.87%)
Jan 30, 2012 32.32 33.00 31.55 32.80 1,219,325 -0.06(-0.18%)
Jan 27, 2012 31.91 33.08 31.52 32.86 2,304,394 -1.09(-3.21%)
Jan 26, 2012 35.00 35.00 33.29 33.95 1,191,618 -0.74(-2.13%)
Jan 25, 2012 32.93 34.88 32.89 34.69 2,237,696 +1.65(+4.99%)
Jan 24, 2012 32.90 33.10 32.57 33.04 1,021,956 -0.26(-0.78%)
Jan 23, 2012 32.63 33.63 32.63 33.30 1,194,302 +0.76(+2.34%)
Jan 20, 2012 32.00 32.79 31.25 32.54 2,990,265 -1.22(-3.61%)
Jan 19, 2012 34.29 34.81 33.52 33.76 2,567,807 -1.67(-4.71%)
Jan 18, 2012 33.91 35.45 33.81 35.43 1,601,744 +1.57(+4.64%)
Jan 17, 2012 32.09 34.40 31.94 33.86 2,792,037 +2.42(+7.70%)
Jan 13, 2012 30.87 31.78 30.61 31.44 1,494,537 +0.35(+1.13%)
Jan 12, 2012 31.42 32.37 30.94 31.09 2,337,301 -0.86(-2.69%)
Jan 11, 2012 31.76 32.06 31.31 31.95 1,747,994 +0.02(+0.06%)
Jan 10, 2012 32.10 32.55 31.32 31.93 1,340,208 +0.55(+1.75%)
Jan 09, 2012 31.87 31.87 31.12 31.38 1,104,086 -0.25(-0.79%)
Jan 06, 2012 32.81 32.81 31.54 31.63 1,411,465 -0.99(-3.03%)
Jan 05, 2012 32.46 32.93 31.90 32.62 1,521,645 +0.01(+0.03%)
Jan 04, 2012 30.47 33.48 30.43 32.61 3,051,371 +3.52(+12.10%)
Dec 30, 2011 29.15 29.50 29.07 29.09 674,566 -0.31(-1.05%)
Dec 29, 2011 29.01 29.62 28.81 29.40 570,107 +0.50(+1.73%)
Dec 28, 2011 29.50 29.55 28.78 28.90 790,197 -0.61(-2.07%)
Dec 27, 2011 29.46 29.63 29.14 29.51 709,003 +0.03(+0.10%)
Dec 23, 2011 29.49 29.65 29.00 29.48 434,589 -0.07(-0.24%)
Dec 21, 2011 28.87 29.74 28.27 29.55 870,438 +0.65(+2.25%)
Dec 20, 2011 28.22 29.02 28.06 28.90 1,160,515 +1.66(+6.09%)
Dec 19, 2011 28.27 28.39 27.08 27.24 919,483 -0.78(-2.78%)
Dec 16, 2011 28.01 28.73 27.60 28.02 1,439,004 +0.32(+1.16%)
Dec 15, 2011 28.17 28.17 27.07 27.70 1,309,303 +0.29(+1.06%)
Dec 14, 2011 28.25 28.41 27.27 27.41 1,347,094 -1.39(-4.83%)
Dec 13, 2011 29.81 30.50 28.53 28.80 1,389,976 -0.51(-1.74%)
Dec 12, 2011 29.51 29.65 28.76 29.31 845,775 -0.88(-2.91%)
Dec 09, 2011 29.45 30.38 29.19 30.19 1,110,507 +1.20(+4.14%)
Dec 08, 2011 30.76 30.92 28.89 28.99 931,405 -2.04(-6.57%)
Dec 07, 2011 30.87 31.20 30.42 31.03 1,616,943 -0.14(-0.45%)
Dec 06, 2011 30.75 31.44 30.30 31.17 859,216 +0.50(+1.63%)
Dec 05, 2011 31.31 31.46 30.29 30.67 993,077 +0.13(+0.43%)
Dec 02, 2011 30.65 31.37 30.43 30.54 1,439,160 +0.49(+1.63%)
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.