Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 34.47 34.47 33.87 34.08 737,271 -0.39(-1.13%)
Feb 28, 2012 34.53 34.79 34.15 34.47 585,126 +0.11(+0.32%)
Feb 27, 2012 33.92 34.53 33.79 34.36 1,102,468 +0.34(+1.00%)
Feb 24, 2012 34.71 34.80 33.91 34.02 1,166,372 -0.47(-1.36%)
Feb 23, 2012 34.38 35.17 34.38 34.49 837,615 +0.15(+0.44%)
Feb 22, 2012 35.06 35.29 34.30 34.34 972,253 -0.59(-1.69%)
Feb 21, 2012 35.00 35.35 34.83 34.93 1,732,702 -0.07(-0.20%)
Feb 17, 2012 34.75 35.26 34.67 35.00 1,163,229 +0.37(+1.07%)
Feb 16, 2012 34.50 34.90 34.20 34.63 1,515,838 +0.08(+0.23%)
Feb 15, 2012 35.30 35.49 34.50 34.55 1,775,354 -0.60(-1.71%)
Feb 14, 2012 35.80 35.90 34.98 35.15 1,686,276 -0.75(-2.09%)
Feb 13, 2012 36.39 36.54 35.85 35.90 1,188,364 -0.21(-0.58%)
Feb 10, 2012 36.57 36.72 36.09 36.11 1,234,592 -0.72(-1.95%)
Feb 09, 2012 36.87 37.11 36.57 36.83 740,398 -0.03(-0.08%)
Feb 08, 2012 37.20 37.34 36.79 36.86 981,000 -0.32(-0.86%)
Feb 07, 2012 37.08 37.26 36.91 37.18 423,363 +0.04(+0.11%)
Feb 06, 2012 37.00 37.34 36.92 37.14 564,075 +0.12(+0.32%)
Feb 03, 2012 36.25 37.15 36.25 37.02 1,329,330 +1.13(+3.15%)
Feb 02, 2012 36.35 36.48 35.89 35.89 940,239 -0.38(-1.05%)
Feb 01, 2012 36.16 36.57 35.92 36.27 851,815 +0.51(+1.43%)
Jan 31, 2012 36.51 36.51 35.54 35.76 596,905 -0.61(-1.68%)
Jan 30, 2012 36.12 36.50 36.04 36.37 522,510 -0.13(-0.36%)
Jan 27, 2012 36.65 36.78 35.86 36.50 935,565 -0.32(-0.87%)
Jan 26, 2012 38.00 38.27 36.54 36.82 1,514,560 +0.48(+1.32%)
Jan 25, 2012 36.12 36.57 35.96 36.34 687,702 +0.09(+0.25%)
Jan 24, 2012 35.70 36.29 35.66 36.25 892,534 +0.37(+1.03%)
Jan 23, 2012 35.31 36.21 35.23 35.88 1,035,534 +0.67(+1.90%)
Jan 20, 2012 35.53 35.90 35.07 35.21 820,878 -0.34(-0.96%)
Jan 19, 2012 35.37 35.66 35.11 35.55 1,017,958 +0.22(+0.62%)
Jan 18, 2012 34.23 35.55 34.08 35.33 1,039,452 +1.05(+3.06%)
Jan 17, 2012 34.43 34.57 33.81 34.28 1,016,354 +0.18(+0.53%)
Jan 13, 2012 34.21 34.49 34.02 34.10 955,008 -0.29(-0.84%)
Jan 12, 2012 34.39 34.61 33.93 34.39 753,360 +0.04(+0.12%)
Jan 11, 2012 34.23 34.46 33.90 34.35 896,279 +0.01(+0.03%)
Jan 10, 2012 34.01 34.71 33.83 34.34 1,356,896 +0.54(+1.60%)
Jan 09, 2012 33.70 34.35 33.57 33.80 1,161,247 +0.36(+1.08%)
Jan 06, 2012 34.06 34.31 33.38 33.44 991,646 -0.61(-1.79%)
Jan 05, 2012 33.11 34.13 31.91 34.05 2,775,642 +0.79(+2.38%)
Jan 04, 2012 35.20 35.48 33.16 33.26 3,388,846 -3.61(-9.79%)
Dec 30, 2011 37.39 37.39 36.86 36.87 497,542 -0.51(-1.36%)
Dec 29, 2011 36.67 37.55 36.67 37.38 501,730 +0.70(+1.91%)
Dec 28, 2011 36.57 36.88 36.35 36.68 604,434 +0.10(+0.27%)
Dec 27, 2011 36.93 37.10 36.42 36.58 556,496 -0.54(-1.45%)
Dec 23, 2011 37.14 37.26 36.95 37.12 200,599 +0.33(+0.90%)
Dec 21, 2011 35.87 36.92 35.83 36.79 831,848 +0.88(+2.45%)
Dec 20, 2011 35.14 36.00 35.12 35.91 689,815 +1.39(+4.03%)
Dec 19, 2011 35.96 36.18 34.39 34.52 1,097,162 -1.25(-3.49%)
Dec 16, 2011 36.29 36.39 35.67 35.77 1,365,554 -0.22(-0.61%)
Dec 15, 2011 36.03 36.37 35.79 35.99 656,976 +0.25(+0.70%)
Dec 14, 2011 35.49 36.06 35.33 35.74 779,137 -0.05(-0.14%)
Dec 13, 2011 37.00 37.39 35.66 35.79 523,180 -0.99(-2.69%)
Dec 12, 2011 36.54 36.80 36.16 36.78 563,064 -0.12(-0.33%)
Dec 09, 2011 35.75 36.99 35.60 36.90 733,811 +1.19(+3.33%)
Dec 08, 2011 36.22 36.86 35.51 35.71 814,642 -0.54(-1.49%)
Dec 07, 2011 35.97 36.46 35.63 36.25 523,334 +0.01(+0.03%)
Dec 06, 2011 36.88 36.88 36.04 36.24 795,968 -0.68(-1.84%)
Dec 05, 2011 36.99 37.59 36.59 36.92 1,043,772 +0.74(+2.05%)
Dec 02, 2011 36.41 36.91 36.15 36.18 614,413 +0.19(+0.53%)
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.