Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.69 38.79 37.87 38.00 2,810,369 -0.70(-1.81%)
Feb 28, 2012 38.64 39.01 38.46 38.70 2,547,053 -0.00(-0.01%)
Feb 27, 2012 37.97 38.80 37.77 38.70 2,132,935 +0.53(+1.39%)
Feb 24, 2012 38.31 38.54 38.10 38.17 1,549,517 -0.22(-0.57%)
Feb 23, 2012 38.18 38.52 38.09 38.39 1,212,766 +0.17(+0.44%)
Feb 22, 2012 38.30 38.79 38.20 38.23 2,459,766 -0.07(-0.18%)
Feb 21, 2012 38.03 38.44 37.85 38.30 3,419,939 -0.06(-0.16%)
Feb 17, 2012 38.25 38.50 38.12 38.36 1,941,100 +0.30(+0.79%)
Feb 16, 2012 37.51 38.11 37.44 38.06 1,687,186 +0.61(+1.62%)
Feb 15, 2012 37.74 37.74 37.21 37.45 1,944,827 -0.12(-0.33%)
Feb 14, 2012 37.79 37.93 37.23 37.58 2,340,439 -0.23(-0.61%)
Feb 13, 2012 37.95 38.12 37.70 37.81 1,246,718 +0.10(+0.28%)
Feb 10, 2012 37.84 37.84 37.43 37.70 1,794,522 -0.50(-1.30%)
Feb 09, 2012 38.03 38.23 37.84 38.20 2,223,992 +0.17(+0.46%)
Feb 08, 2012 37.87 38.07 37.51 38.03 1,474,199 +0.14(+0.37%)
Feb 07, 2012 37.60 37.94 37.36 37.89 1,660,121 +0.16(+0.43%)
Feb 06, 2012 37.64 37.75 37.54 37.73 1,171,666 -0.14(-0.37%)
Feb 03, 2012 37.76 38.01 37.65 37.87 2,633,904 +0.59(+1.58%)
Feb 02, 2012 37.77 37.77 37.24 37.28 1,596,709 -0.44(-1.17%)
Feb 01, 2012 37.66 38.04 37.48 37.72 2,780,714 +0.53(+1.43%)
Jan 31, 2012 37.28 37.36 36.75 37.19 2,600,091 +0.05(+0.12%)
Jan 30, 2012 36.54 37.19 36.37 37.14 1,938,609 +0.17(+0.46%)
Jan 27, 2012 36.84 37.16 36.56 36.97 1,904,541 +0.10(+0.26%)
Jan 26, 2012 37.34 37.73 36.74 36.87 2,300,599 -0.24(-0.66%)
Jan 25, 2012 36.56 37.23 36.38 37.12 1,645,831 +0.38(+1.04%)
Jan 24, 2012 36.32 36.78 36.21 36.74 2,168,908 +0.07(+0.19%)
Jan 23, 2012 36.88 36.94 36.54 36.67 1,635,590 -0.24(-0.66%)
Jan 20, 2012 36.40 37.03 36.40 36.91 2,930,773 +0.48(+1.32%)
Jan 19, 2012 37.11 37.11 36.01 36.43 4,843,479 -0.89(-2.38%)
Jan 18, 2012 36.64 37.35 36.56 37.32 2,529,445 +0.77(+2.11%)
Jan 17, 2012 36.84 36.96 36.36 36.55 1,664,862 +0.22(+0.59%)
Jan 13, 2012 36.41 36.54 35.87 36.33 1,734,846 -0.20(-0.55%)
Jan 12, 2012 36.01 36.57 35.89 36.53 1,643,366 +0.58(+1.62%)
Jan 11, 2012 35.66 35.95 35.62 35.95 1,916,186 +0.19(+0.53%)
Jan 10, 2012 35.45 35.97 35.41 35.76 1,849,946 +0.75(+2.15%)
Jan 09, 2012 35.20 35.27 34.84 35.01 2,061,551 -0.18(-0.51%)
Jan 06, 2012 35.07 35.26 34.97 35.18 1,509,491 +0.09(+0.26%)
Jan 05, 2012 35.07 35.13 34.57 35.09 2,757,161 -0.32(-0.89%)
Jan 04, 2012 35.33 35.57 35.11 35.41 1,750,991 +0.75(+2.17%)
Dec 30, 2011 34.87 34.87 34.66 34.66 1,341,600 -0.21(-0.60%)
Dec 29, 2011 34.39 34.89 34.23 34.87 1,503,670 +0.50(+1.45%)
Dec 28, 2011 34.92 34.97 34.30 34.37 1,681,763 -0.49(-1.39%)
Dec 27, 2011 34.58 35.05 34.53 34.85 1,260,941 +0.19(+0.54%)
Dec 23, 2011 34.26 34.68 34.19 34.67 1,461,826 +0.56(+1.64%)
Dec 21, 2011 33.69 34.13 33.43 34.11 2,547,534 +0.57(+1.71%)
Dec 20, 2011 33.23 33.78 33.19 33.53 4,891,655 +0.68(+2.09%)
Dec 19, 2011 33.62 33.81 32.71 32.85 2,724,830 -0.72(-2.15%)
Dec 16, 2011 33.58 34.09 33.29 33.57 3,521,096 +0.31(+0.94%)
Dec 15, 2011 33.79 33.87 33.06 33.26 3,396,644 -0.03(-0.10%)
Dec 14, 2011 33.56 33.77 33.15 33.29 3,455,696 -0.48(-1.43%)
Dec 13, 2011 34.54 34.90 33.52 33.77 3,523,365 -0.48(-1.41%)
Dec 12, 2011 34.37 34.43 33.99 34.25 2,283,387 -0.59(-1.69%)
Dec 09, 2011 33.87 35.01 33.71 34.84 3,551,305 +0.54(+1.59%)
Dec 08, 2011 35.03 35.09 34.22 34.30 3,414,709 -0.85(-2.41%)
Dec 07, 2011 35.35 35.47 34.92 35.15 3,558,002 -0.32(-0.90%)
Dec 06, 2011 35.33 35.80 35.08 35.47 2,318,252 +0.11(+0.32%)
Dec 05, 2011 35.87 36.14 35.13 35.35 3,471,889 +0.12(+0.35%)
Dec 02, 2011 35.92 36.11 35.11 35.23 3,681,704 -0.70(-1.94%)
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.