Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.44 31.50 30.92 30.92 3,345,996 -0.40(-1.28%)
Feb 28, 2012 31.50 31.50 30.96 31.32 1,347,528 -0.36(-1.14%)
Feb 27, 2012 31.37 31.68 30.83 31.68 626,456 +0.17(+0.54%)
Feb 24, 2012 30.95 31.54 30.93 31.51 753,574 +0.49(+1.58%)
Feb 23, 2012 31.10 31.23 30.92 31.02 491,366 -0.21(-0.67%)
Feb 22, 2012 31.68 31.76 30.92 31.23 1,806,557 -0.54(-1.70%)
Feb 21, 2012 31.93 31.96 31.40 31.77 899,820 +0.14(+0.44%)
Feb 17, 2012 31.63 31.63 31.63 0 +0.10(+0.32%)
Feb 16, 2012 31.18 31.53 31.02 31.53 875,369 +0.52(+1.68%)
Feb 15, 2012 31.29 31.36 30.99 31.01 461,277 -0.09(-0.29%)
Feb 14, 2012 31.24 31.24 30.95 31.10 377,558 -0.15(-0.48%)
Feb 13, 2012 31.06 31.51 31.06 31.25 3,582,363 +0.16(+0.51%)
Feb 10, 2012 31.10 31.30 30.79 31.09 753,305 -0.26(-0.83%)
Feb 09, 2012 31.28 31.49 31.19 31.35 423,037 -0.08(-0.25%)
Feb 08, 2012 31.75 31.75 31.19 31.43 308,938 -0.22(-0.70%)
Feb 07, 2012 31.52 31.75 31.19 31.65 543,259 +0.20(+0.64%)
Feb 06, 2012 31.38 31.74 31.33 31.45 601,492 -0.01(-0.03%)
Feb 03, 2012 31.47 31.58 31.28 31.46 1,308,479 +0.16(+0.51%)
Feb 02, 2012 31.29 31.42 30.96 31.30 1,646,910 +0.25(+0.81%)
Feb 01, 2012 30.46 31.09 30.41 31.05 613,771 +0.62(+2.04%)
Jan 31, 2012 30.50 30.58 30.12 30.43 559,801 +0.16(+0.53%)
Jan 30, 2012 30.05 30.51 29.95 30.27 380,353 -0.14(-0.46%)
Jan 27, 2012 30.43 30.71 30.28 30.41 491,234 -0.21(-0.69%)
Jan 26, 2012 30.91 31.00 30.58 30.62 419,810 -0.19(-0.62%)
Jan 25, 2012 31.08 31.19 30.81 30.81 491,307 -0.20(-0.64%)
Jan 24, 2012 31.09 31.23 30.85 31.01 370,995 -0.10(-0.32%)
Jan 23, 2012 30.77 31.19 30.70 31.11 383,881 +0.21(+0.68%)
Jan 20, 2012 30.85 31.36 30.85 30.90 835,603 -0.10(-0.32%)
Jan 19, 2012 30.85 31.00 30.66 31.00 747,891 +0.34(+1.11%)
Jan 18, 2012 29.85 30.78 29.85 30.66 1,075,974 +0.79(+2.64%)
Jan 17, 2012 29.75 29.95 29.70 29.87 1,020,164 +0.30(+1.01%)
Jan 16, 2012 29.12 29.70 29.11 29.57 208,040 +0.28(+0.96%)
Jan 13, 2012 29.37 29.37 29.00 29.29 352,662 -0.01(-0.03%)
Jan 12, 2012 29.00 29.30 28.92 29.30 600,132 +0.30(+1.03%)
Jan 11, 2012 28.97 29.20 28.76 29.00 719,578 +0.21(+0.73%)
Jan 10, 2012 28.46 28.90 28.41 28.79 620,690 +0.39(+1.37%)
Jan 09, 2012 28.67 28.67 28.09 28.40 470,868 -0.02(-0.07%)
Jan 06, 2012 28.51 28.64 28.31 28.42 393,434 -0.18(-0.63%)
Jan 05, 2012 28.20 28.70 27.92 28.60 658,016 +0.42(+1.49%)
Jan 04, 2012 28.29 28.51 28.09 28.18 712,575 +0.14(+0.50%)
Dec 30, 2011 28.00 28.18 27.94 28.04 593,462 +0.04(+0.14%)
Dec 29, 2011 27.78 28.18 27.70 28.00 343,829 +0.33(+1.19%)
Dec 28, 2011 28.00 28.00 27.41 27.67 423,045 -0.30(-1.07%)
Dec 23, 2011 27.87 27.97 27.97 27.97 347,027 +0.45(+1.64%)
Dec 21, 2011 27.45 27.67 27.30 27.52 430,822 -0.03(-0.11%)
Dec 20, 2011 27.50 27.77 27.50 27.55 549,002 +0.22(+0.80%)
Dec 19, 2011 27.04 27.34 27.04 27.33 641,062 +0.30(+1.11%)
Dec 16, 2011 27.40 27.74 27.03 27.03 2,062,011 -0.36(-1.31%)
Dec 15, 2011 27.32 27.59 27.06 27.39 658,375 +0.15(+0.55%)
Dec 14, 2011 27.51 27.51 27.04 27.24 921,271 -0.20(-0.73%)
Dec 13, 2011 27.96 28.03 27.14 27.44 838,620 -0.34(-1.22%)
Dec 12, 2011 28.00 28.03 27.32 27.78 639,295 -0.44(-1.56%)
Dec 09, 2011 28.06 28.47 28.06 28.22 627,961 +0.10(+0.36%)
Dec 08, 2011 28.45 28.50 27.97 28.12 803,754 -0.38(-1.33%)
Dec 07, 2011 28.10 28.58 27.68 28.50 578,835 +0.47(+1.68%)
Dec 06, 2011 28.41 28.65 27.71 28.03 952,894 -0.35(-1.23%)
Dec 05, 2011 28.03 28.78 28.03 28.38 471,832 +0.45(+1.61%)
Dec 02, 2011 28.37 28.44 27.85 27.93 468,114 -0.03(-0.11%)
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.