Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 44.22 44.56 44.07 44.10 6,135,166 -0.13(-0.30%)
Feb 28, 2012 44.21 44.51 44.07 44.23 4,116,834 +0.04(+0.08%)
Feb 27, 2012 43.49 44.34 43.45 44.19 4,753,546 +0.32(+0.73%)
Feb 24, 2012 43.68 44.17 43.57 43.88 3,484,030 +0.20(+0.46%)
Feb 23, 2012 43.66 43.86 43.18 43.68 4,929,238 -0.10(-0.23%)
Feb 22, 2012 43.70 44.01 43.53 43.78 3,437,940 -0.28(-0.63%)
Feb 21, 2012 44.49 44.57 43.90 44.06 3,035,023 -0.15(-0.35%)
Feb 17, 2012 44.04 44.33 43.97 44.21 4,308,321 +0.46(+1.06%)
Feb 16, 2012 43.40 43.82 43.37 43.75 3,057,427 +0.35(+0.80%)
Feb 15, 2012 44.22 44.22 43.26 43.40 4,222,797 -0.62(-1.40%)
Feb 14, 2012 44.02 44.21 43.63 44.02 2,993,917 -0.22(-0.50%)
Feb 13, 2012 44.00 44.34 43.66 44.24 3,716,490 +0.60(+1.37%)
Feb 10, 2012 43.71 43.72 43.22 43.65 4,970,806 -0.41(-0.93%)
Feb 09, 2012 44.04 44.21 43.89 44.06 4,331,464 +0.01(+0.03%)
Feb 08, 2012 44.19 44.33 43.85 44.04 4,420,332 -0.21(-0.48%)
Feb 07, 2012 44.12 44.37 43.78 44.26 3,921,370 -0.11(-0.25%)
Feb 06, 2012 44.18 44.52 44.14 44.37 5,293,592 -0.32(-0.71%)
Feb 03, 2012 43.87 44.72 43.77 44.68 7,684,069 +1.26(+2.90%)
Feb 02, 2012 43.36 43.57 43.06 43.43 4,394,868 +0.07(+0.15%)
Feb 01, 2012 43.14 43.65 43.14 43.36 4,704,594 +0.66(+1.55%)
Jan 31, 2012 42.95 43.09 42.38 42.70 4,685,554 -0.10(-0.24%)
Jan 30, 2012 42.63 42.87 42.30 42.80 5,052,959 -0.07(-0.15%)
Jan 27, 2012 42.02 43.19 41.80 42.87 8,302,711 +0.32(+0.76%)
Jan 26, 2012 43.26 43.34 42.30 42.54 6,214,032 -0.21(-0.48%)
Jan 25, 2012 42.16 42.90 41.56 42.75 4,771,599 +0.35(+0.83%)
Jan 24, 2012 42.06 42.43 41.92 42.40 3,599,397 +0.01(+0.02%)
Jan 23, 2012 42.26 42.96 42.16 42.39 4,589,453 +0.18(+0.42%)
Jan 20, 2012 42.98 42.98 41.77 42.21 8,668,990 -0.82(-1.91%)
Jan 19, 2012 42.84 43.08 42.59 43.04 5,432,867 +0.23(+0.53%)
Jan 18, 2012 42.04 42.85 41.96 42.81 5,401,394 +0.76(+1.80%)
Jan 17, 2012 42.17 42.45 41.96 42.05 4,204,683 +0.34(+0.81%)
Jan 13, 2012 41.75 41.81 41.33 41.71 3,345,148 -0.36(-0.86%)
Jan 12, 2012 41.76 42.17 41.54 42.07 4,075,500 +0.54(+1.29%)
Jan 11, 2012 41.39 41.68 41.24 41.53 4,763,754 -0.09(-0.21%)
Jan 10, 2012 41.37 41.93 41.28 41.62 7,492,923 +0.69(+1.69%)
Jan 09, 2012 40.82 41.01 40.45 40.93 3,522,017 +0.34(+0.83%)
Jan 06, 2012 40.99 40.99 40.49 40.59 5,206,254 -0.30(-0.74%)
Jan 05, 2012 40.69 41.03 40.26 40.89 3,907,628 +0.04(+0.11%)
Jan 04, 2012 40.82 40.93 40.57 40.85 4,976,293 +0.87(+2.17%)
Dec 30, 2011 40.31 40.38 39.92 39.98 2,847,317 -0.32(-0.80%)
Dec 29, 2011 39.86 40.38 39.67 40.31 3,345,862 +0.60(+1.50%)
Dec 28, 2011 40.49 40.55 39.68 39.71 3,082,889 -0.71(-1.77%)
Dec 27, 2011 40.31 40.58 40.20 40.42 1,783,407 -0.02(-0.05%)
Dec 23, 2011 40.27 40.46 40.11 40.45 2,773,702 +0.58(+1.46%)
Dec 21, 2011 39.90 40.03 39.35 39.86 6,276,184 -0.13(-0.31%)
Dec 20, 2011 39.20 40.06 39.19 39.99 5,332,783 +1.52(+3.96%)
Dec 19, 2011 39.35 39.45 38.33 38.47 4,969,192 -0.60(-1.53%)
Dec 16, 2011 38.89 39.51 38.64 39.06 9,638,092 +0.51(+1.32%)
Dec 15, 2011 38.45 38.84 38.09 38.56 7,053,744 +0.63(+1.67%)
Dec 14, 2011 38.25 38.44 37.83 37.92 6,518,066 -0.56(-1.45%)
Dec 13, 2011 39.09 39.63 38.28 38.48 6,424,582 -0.43(-1.10%)
Dec 12, 2011 39.61 39.63 38.54 38.91 4,645,076 -0.82(-2.06%)
Dec 09, 2011 39.02 39.89 38.95 39.73 5,102,548 +0.83(+2.14%)
Dec 08, 2011 39.50 39.83 38.77 38.89 6,144,966 -0.79(-1.98%)
Dec 07, 2011 39.82 39.91 39.17 39.68 6,011,546 -0.49(-1.21%)
Dec 06, 2011 40.45 40.52 39.85 40.17 4,174,156 -0.07(-0.18%)
Dec 05, 2011 40.57 40.87 39.89 40.24 6,259,698 +0.42(+1.05%)
Dec 02, 2011 40.10 40.73 39.76 39.82 4,911,605 -0.02(-0.06%)
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.