Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.14 33.37 32.03 32.63 4,407,147 +0.77(+2.42%)
Feb 28, 2012 33.08 33.08 30.98 31.86 8,419,885 -1.28(-3.86%)
Feb 27, 2012 33.65 34.09 33.08 33.14 6,947,105 -0.75(-2.21%)
Feb 24, 2012 35.31 35.36 33.82 33.89 3,259,246 -1.31(-3.72%)
Feb 23, 2012 35.35 35.58 34.65 35.20 2,719,572 -0.08(-0.23%)
Feb 22, 2012 34.50 35.67 34.25 35.28 4,585,507 +0.90(+2.62%)
Feb 21, 2012 33.55 34.72 33.55 34.38 3,543,245 +1.17(+3.52%)
Feb 17, 2012 34.59 34.74 33.02 33.21 3,756,554 -1.24(-3.60%)
Feb 16, 2012 34.01 35.70 33.53 34.45 4,139,681 +0.40(+1.17%)
Feb 15, 2012 34.44 34.60 33.87 34.05 4,196,250 -0.05(-0.15%)
Feb 14, 2012 33.13 34.24 32.75 34.10 5,275,332 +1.58(+4.86%)
Feb 13, 2012 34.05 34.28 32.40 32.52 4,934,457 -1.08(-3.21%)
Feb 10, 2012 33.80 34.07 33.35 33.60 2,924,851 -0.65(-1.90%)
Feb 09, 2012 34.59 35.07 33.64 34.25 4,047,970 -0.23(-0.67%)
Feb 08, 2012 33.30 34.51 32.93 34.48 5,403,650 +1.33(+4.01%)
Feb 07, 2012 32.83 33.48 32.06 33.15 4,894,881 +0.34(+1.04%)
Feb 06, 2012 32.39 32.97 32.11 32.81 3,012,957 +0.38(+1.17%)
Feb 03, 2012 32.08 32.78 32.00 32.43 4,673,074 +0.91(+2.89%)
Feb 02, 2012 30.58 31.66 30.45 31.52 4,297,755 +1.10(+3.62%)
Feb 01, 2012 29.70 30.53 29.70 30.42 3,324,820 +1.08(+3.68%)
Jan 31, 2012 30.14 30.15 29.23 29.34 3,292,954 -0.57(-1.91%)
Jan 30, 2012 29.35 30.02 29.05 29.91 2,276,049 +0.17(+0.57%)
Jan 27, 2012 28.89 30.03 28.81 29.74 2,879,724 +0.84(+2.91%)
Jan 26, 2012 29.62 29.62 28.16 28.90 3,122,543 -0.45(-1.53%)
Jan 25, 2012 28.83 29.50 28.58 29.35 2,292,884 +0.55(+1.91%)
Jan 24, 2012 28.52 28.83 28.28 28.80 2,523,367 +0.05(+0.17%)
Jan 23, 2012 28.26 28.91 28.20 28.75 2,475,014 +0.58(+2.06%)
Jan 20, 2012 28.05 28.49 27.88 28.17 1,829,562 +0.10(+0.36%)
Jan 19, 2012 28.27 28.30 27.31 28.07 2,487,572 +0.03(+0.11%)
Jan 18, 2012 27.84 28.26 27.61 28.04 3,681,844 +0.29(+1.05%)
Jan 17, 2012 27.65 27.95 27.50 27.75 2,610,445 +0.44(+1.61%)
Jan 13, 2012 26.58 27.55 26.50 27.31 3,117,925 +0.50(+1.86%)
Jan 12, 2012 26.44 27.15 26.21 26.81 2,808,922 +0.38(+1.44%)
Jan 11, 2012 25.84 26.55 25.78 26.43 2,555,202 +0.37(+1.42%)
Jan 10, 2012 26.32 26.50 25.84 26.06 2,383,386 +0.18(+0.70%)
Jan 09, 2012 26.76 26.81 25.73 25.88 3,642,360 -0.94(-3.50%)
Jan 06, 2012 26.07 26.93 25.77 26.82 3,854,171 +0.81(+3.11%)
Jan 05, 2012 25.10 26.17 24.75 26.01 6,053,546 -0.06(-0.23%)
Jan 04, 2012 25.40 26.31 24.88 26.07 7,134,142 +2.67(+11.41%)
Dec 30, 2011 23.37 23.51 23.05 23.40 1,627,905 +0.20(+0.86%)
Dec 29, 2011 23.04 23.30 22.75 23.20 1,447,804 +0.14(+0.61%)
Dec 28, 2011 23.77 24.00 22.84 23.06 2,294,625 -0.62(-2.62%)
Dec 27, 2011 23.35 23.74 22.81 23.68 1,549,109 +0.34(+1.46%)
Dec 23, 2011 23.27 23.34 22.85 23.34 1,148,046 +0.58(+2.55%)
Dec 21, 2011 22.46 22.81 22.07 22.76 1,922,667 +0.16(+0.71%)
Dec 20, 2011 22.34 22.72 22.14 22.60 2,524,456 +0.66(+3.01%)
Dec 19, 2011 22.31 22.49 21.78 21.94 2,643,360 -0.57(-2.53%)
Dec 16, 2011 22.34 23.19 22.20 22.51 6,223,954 +0.58(+2.64%)
Dec 15, 2011 22.13 22.28 21.59 21.93 4,358,189 +0.05(+0.23%)
Dec 14, 2011 21.65 22.02 21.13 21.88 3,432,429 +0.08(+0.37%)
Dec 13, 2011 22.36 22.53 21.55 21.80 2,800,441 -0.41(-1.85%)
Dec 12, 2011 22.65 22.66 21.72 22.21 2,900,573 -0.72(-3.14%)
Dec 09, 2011 22.19 23.02 22.04 22.93 3,150,259 +0.96(+4.37%)
Dec 08, 2011 23.18 23.25 21.81 21.97 3,473,289 -1.35(-5.79%)
Dec 07, 2011 23.41 23.55 23.00 23.32 2,550,123 -0.24(-1.02%)
Dec 06, 2011 23.86 24.07 23.27 23.56 3,886,769 -0.36(-1.51%)
Dec 05, 2011 25.03 25.14 23.77 23.92 3,836,295 -0.55(-2.25%)
Dec 02, 2011 24.23 25.06 24.10 24.47 4,373,029 +1.04(+4.44%)
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.