Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.34 41.26 39.89 40.71 2,116,622 +0.53(+1.32%)
Feb 28, 2012 40.15 40.40 40.05 40.18 847,914 -0.14(-0.35%)
Feb 27, 2012 40.11 40.44 39.82 40.32 948,549 -0.02(-0.05%)
Feb 24, 2012 40.41 40.78 40.01 40.34 976,269 -0.04(-0.10%)
Feb 23, 2012 39.85 40.41 39.58 40.38 1,162,678 +0.39(+0.98%)
Feb 22, 2012 40.73 40.73 39.82 39.99 1,093,876 -0.82(-2.01%)
Feb 21, 2012 41.50 41.50 40.62 40.81 1,142,057 -0.52(-1.26%)
Feb 17, 2012 41.48 41.48 41.18 41.33 954,187 +0.02(+0.05%)
Feb 16, 2012 41.13 41.55 40.96 41.31 1,690,262 +0.37(+0.90%)
Feb 15, 2012 41.41 41.46 40.94 40.94 1,589,576 -0.28(-0.68%)
Feb 14, 2012 41.34 41.57 41.03 41.22 1,053,972 -0.38(-0.91%)
Feb 13, 2012 42.00 42.10 41.56 41.60 657,280 -0.05(-0.12%)
Feb 10, 2012 41.34 41.94 41.09 41.65 996,067 -0.18(-0.43%)
Feb 09, 2012 42.15 42.27 41.49 41.83 2,249,191 +0.63(+1.53%)
Feb 08, 2012 40.97 41.38 40.84 41.20 1,947,310 +0.51(+1.25%)
Feb 07, 2012 40.87 41.11 40.68 40.69 1,801,964 -0.22(-0.54%)
Feb 06, 2012 40.27 41.21 40.08 40.91 1,720,084 +0.56(+1.39%)
Feb 03, 2012 39.75 40.46 39.53 40.35 4,601,496 +1.17(+2.99%)
Feb 02, 2012 39.26 39.26 39.00 39.18 1,818,255 +0.13(+0.33%)
Feb 01, 2012 38.64 39.30 38.61 39.05 4,365,006 +0.91(+2.39%)
Jan 31, 2012 38.48 39.68 38.08 38.14 3,738,285 +0.14(+0.37%)
Jan 30, 2012 37.75 38.16 37.59 38.00 1,853,903 -0.02(-0.05%)
Jan 27, 2012 37.71 38.44 37.71 38.02 1,308,297 +0.02(+0.05%)
Jan 26, 2012 38.25 38.31 37.76 38.00 1,287,007 -0.05(-0.13%)
Jan 25, 2012 37.30 38.21 37.16 38.05 1,537,556 +0.75(+2.01%)
Jan 24, 2012 37.28 37.75 36.64 37.30 879,911 -0.31(-0.82%)
Jan 23, 2012 37.75 38.05 37.25 37.61 717,258 -0.18(-0.48%)
Jan 20, 2012 37.64 38.14 37.48 37.79 1,492,996 +0.18(+0.48%)
Jan 19, 2012 37.02 37.68 37.02 37.61 2,427,061 +0.67(+1.81%)
Jan 18, 2012 36.39 36.96 36.13 36.94 680,841 +0.54(+1.48%)
Jan 17, 2012 37.19 37.22 36.17 36.40 837,783 -0.71(-1.91%)
Jan 13, 2012 36.64 37.19 36.30 37.11 915,301 -0.14(-0.38%)
Jan 12, 2012 37.14 37.38 36.88 37.25 1,420,897 +0.11(+0.30%)
Jan 11, 2012 36.93 37.21 36.84 37.14 690,613 +0.03(+0.08%)
Jan 10, 2012 36.86 37.27 36.62 37.11 1,477,145 +0.65(+1.78%)
Jan 09, 2012 35.66 36.46 35.32 36.46 1,407,650 +0.84(+2.36%)
Jan 06, 2012 35.41 35.68 35.06 35.62 985,394 +0.35(+0.99%)
Jan 05, 2012 34.74 35.69 34.45 35.27 1,012,413 +0.43(+1.23%)
Jan 04, 2012 35.60 35.64 34.73 34.84 1,697,576 -0.03(-0.09%)
Dec 30, 2011 34.79 35.16 34.74 34.87 732,875 -0.25(-0.71%)
Dec 29, 2011 34.74 35.21 34.51 35.12 569,502 +0.47(+1.36%)
Dec 28, 2011 35.28 35.40 34.56 34.65 906,400 -0.69(-1.95%)
Dec 27, 2011 35.83 36.22 35.32 35.34 1,010,803 -0.68(-1.89%)
Dec 23, 2011 36.15 36.32 34.79 36.02 1,409,814 +0.50(+1.41%)
Dec 21, 2011 34.84 35.72 34.51 35.52 1,131,884 +0.66(+1.89%)
Dec 20, 2011 34.71 34.98 34.53 34.86 1,323,843 +0.84(+2.47%)
Dec 19, 2011 34.72 34.97 33.79 34.02 1,099,192 -0.72(-2.07%)
Dec 16, 2011 35.03 35.62 34.29 34.74 1,605,965 +0.16(+0.46%)
Dec 15, 2011 33.98 34.79 33.85 34.58 1,497,324 +1.05(+3.13%)
Dec 14, 2011 33.49 33.99 33.21 33.53 1,795,327 -0.29(-0.86%)
Dec 13, 2011 34.00 34.46 33.59 33.82 2,102,410 +0.13(+0.39%)
Dec 12, 2011 33.94 34.34 33.33 33.69 1,641,296 -0.46(-1.35%)
Dec 09, 2011 34.08 34.61 33.98 34.15 829,058 +0.40(+1.19%)
Dec 08, 2011 34.30 34.30 33.72 33.75 2,047,954 -0.77(-2.23%)
Dec 07, 2011 33.97 34.64 33.75 34.52 1,223,696 +0.27(+0.79%)
Dec 06, 2011 34.26 34.51 33.76 34.25 1,433,352 -0.23(-0.67%)
Dec 05, 2011 34.48 34.93 33.99 34.48 1,125,082 +0.48(+1.41%)
Dec 02, 2011 34.00 34.35 33.85 34.00 1,724,230 +0.32(+0.95%)
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.