Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.85 42.46 40.79 41.13 1,804,589 -0.62(-1.49%)
Feb 28, 2012 41.35 42.01 41.24 41.75 1,382,526 +0.44(+1.06%)
Feb 27, 2012 41.73 41.80 40.98 41.31 1,318,226 -0.65(-1.54%)
Feb 24, 2012 41.89 42.53 41.80 41.95 1,553,110 +0.33(+0.80%)
Feb 23, 2012 41.87 41.99 40.51 41.62 1,651,332 -0.33(-0.80%)
Feb 22, 2012 42.35 43.01 41.85 41.95 1,908,065 -0.66(-1.55%)
Feb 21, 2012 41.03 42.67 40.95 42.62 2,076,194 +1.70(+4.15%)
Feb 17, 2012 41.13 41.27 40.58 40.92 1,295,537 +0.14(+0.33%)
Feb 16, 2012 40.67 41.05 40.30 40.78 1,901,203 +0.11(+0.27%)
Feb 15, 2012 41.85 41.85 40.33 40.67 2,402,946 -1.08(-2.58%)
Feb 14, 2012 41.68 42.29 41.20 41.75 1,743,596 -0.33(-0.78%)
Feb 13, 2012 41.33 42.09 40.94 42.07 1,918,080 +1.24(+3.04%)
Feb 10, 2012 41.37 41.37 40.28 40.83 1,730,754 -1.14(-2.71%)
Feb 09, 2012 42.62 42.66 41.84 41.97 1,696,031 -0.41(-0.98%)
Feb 08, 2012 42.04 42.66 42.02 42.38 1,505,607 +0.61(+1.47%)
Feb 07, 2012 42.54 42.78 40.63 41.77 3,128,603 -1.03(-2.40%)
Feb 06, 2012 41.97 42.85 41.77 42.80 1,833,862 +0.71(+1.68%)
Feb 03, 2012 41.55 42.62 41.55 42.09 1,574,817 +1.09(+2.66%)
Feb 02, 2012 41.29 41.48 40.91 41.00 1,605,387 -0.06(-0.14%)
Feb 01, 2012 41.14 41.34 40.67 41.05 2,034,940 +0.49(+1.20%)
Jan 31, 2012 41.54 41.76 39.92 40.57 2,360,329 -0.58(-1.41%)
Jan 30, 2012 41.37 41.37 40.72 41.15 2,308,232 -0.74(-1.77%)
Jan 27, 2012 41.44 42.18 41.40 41.89 1,075,326 +0.28(+0.67%)
Jan 26, 2012 42.57 42.77 41.52 41.61 1,554,137 -0.56(-1.32%)
Jan 25, 2012 40.82 42.25 40.62 42.17 1,674,469 +1.33(+3.26%)
Jan 24, 2012 40.55 40.92 40.07 40.84 1,420,044 -0.18(-0.45%)
Jan 23, 2012 40.40 41.30 40.32 41.02 1,428,547 +0.79(+1.96%)
Jan 20, 2012 41.01 41.01 40.17 40.23 1,599,180 -0.77(-1.88%)
Jan 19, 2012 40.71 41.12 40.33 41.01 1,078,204 +0.57(+1.42%)
Jan 18, 2012 39.83 40.48 39.46 40.43 1,833,595 +0.45(+1.14%)
Jan 17, 2012 40.30 40.93 39.97 39.98 4,256,157 +0.45(+1.15%)
Jan 13, 2012 39.45 39.73 38.78 39.53 2,071,696 -0.25(-0.62%)
Jan 12, 2012 38.31 39.97 37.76 39.77 2,929,782 -0.06(-0.14%)
Jan 11, 2012 39.53 39.99 39.37 39.83 2,027,536 +0.13(+0.32%)
Jan 10, 2012 39.65 40.03 39.17 39.70 2,549,325 +0.75(+1.92%)
Jan 09, 2012 38.10 39.04 38.03 38.95 2,236,887 +1.00(+2.64%)
Jan 06, 2012 37.36 38.27 37.06 37.95 2,300,266 +0.64(+1.71%)
Jan 05, 2012 36.30 37.35 35.96 37.31 5,164,046 +1.18(+3.26%)
Jan 04, 2012 35.09 36.57 35.06 36.13 2,802,526 +1.90(+5.56%)
Dec 30, 2011 34.29 34.51 33.97 34.23 854,249 +0.26(+0.77%)
Dec 29, 2011 33.50 34.30 33.48 33.97 1,528,908 +0.53(+1.60%)
Dec 28, 2011 33.78 34.05 33.40 33.43 1,854,557 -0.42(-1.25%)
Dec 27, 2011 33.84 34.20 33.58 33.85 831,810 +0.06(+0.16%)
Dec 23, 2011 33.69 33.80 33.34 33.80 1,387,110 +0.72(+2.19%)
Dec 21, 2011 33.24 33.41 32.24 33.07 2,199,396 -0.39(-1.17%)
Dec 20, 2011 32.83 33.58 32.73 33.46 1,574,326 +1.35(+4.19%)
Dec 19, 2011 32.20 32.48 31.82 32.12 2,788,921 +0.01(+0.02%)
Dec 16, 2011 32.64 33.88 31.90 32.11 5,214,141 -0.29(-0.89%)
Dec 15, 2011 33.34 33.62 32.28 32.40 2,333,817 -0.60(-1.81%)
Dec 14, 2011 33.82 33.97 32.32 32.99 2,088,791 -1.24(-3.63%)
Dec 13, 2011 34.83 35.35 33.95 34.24 2,247,596 -0.33(-0.94%)
Dec 12, 2011 35.34 35.36 33.75 34.56 2,066,404 -1.38(-3.83%)
Dec 09, 2011 34.88 36.05 34.54 35.94 1,558,443 +1.30(+3.75%)
Dec 08, 2011 35.86 36.69 34.53 34.64 1,901,692 -1.55(-4.29%)
Dec 07, 2011 36.27 36.40 35.31 36.20 1,892,832 -0.39(-1.07%)
Dec 06, 2011 36.81 36.88 36.20 36.59 1,635,986 -0.05(-0.13%)
Dec 05, 2011 36.76 37.08 36.19 36.63 1,742,119 +0.63(+1.75%)
Dec 02, 2011 36.62 37.01 35.90 36.00 1,453,926 -0.04(-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.