Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.99 30.05 29.63 29.81 1,778,219 -0.22(-0.74%)
Feb 28, 2012 30.11 30.19 29.89 30.03 1,487,514 +0.04(+0.13%)
Feb 27, 2012 30.16 30.21 29.93 29.99 3,061,950 -0.29(-0.97%)
Feb 24, 2012 30.27 30.40 30.19 30.28 1,214,513 +0.02(+0.07%)
Feb 23, 2012 30.06 30.34 29.94 30.26 1,827,430 +0.24(+0.79%)
Feb 22, 2012 30.08 30.15 29.87 30.02 1,978,575 +0.02(+0.07%)
Feb 21, 2012 30.01 30.14 29.89 30.00 1,535,792 +0.02(+0.07%)
Feb 17, 2012 29.91 30.14 29.87 29.98 1,992,003 +0.17(+0.56%)
Feb 16, 2012 29.53 29.97 29.53 29.81 2,492,189 +0.44(+1.48%)
Feb 15, 2012 29.49 29.56 29.13 29.37 2,348,353 -0.10(-0.34%)
Feb 14, 2012 29.65 29.71 29.29 29.47 1,871,248 -0.18(-0.61%)
Feb 13, 2012 29.89 29.96 29.59 29.66 1,459,983 -0.13(-0.43%)
Feb 10, 2012 29.84 29.94 29.71 29.78 1,093,825 -0.17(-0.57%)
Feb 09, 2012 30.09 30.10 29.81 29.95 973,652 -0.14(-0.48%)
Feb 08, 2012 30.02 30.12 29.87 30.10 1,176,450 +0.08(+0.26%)
Feb 07, 2012 29.35 30.07 29.29 30.02 2,328,511 +0.67(+2.28%)
Feb 06, 2012 29.49 29.57 29.28 29.35 1,055,534 -0.30(-1.01%)
Feb 03, 2012 29.77 29.89 29.52 29.65 1,186,876 +0.09(+0.30%)
Feb 02, 2012 29.54 29.66 29.42 29.56 784,195 +0.06(+0.19%)
Feb 01, 2012 29.49 29.60 29.40 29.51 1,294,837 +0.13(+0.45%)
Jan 31, 2012 29.50 29.58 29.28 29.37 1,498,222 +0.03(+0.09%)
Jan 30, 2012 29.45 29.52 29.24 29.35 1,366,636 -0.24(-0.82%)
Jan 27, 2012 29.95 29.95 29.45 29.59 1,738,913 -0.41(-1.36%)
Jan 26, 2012 29.87 30.08 29.74 30.00 1,575,055 +0.15(+0.52%)
Jan 25, 2012 29.16 29.87 28.96 29.84 1,670,528 +0.61(+2.08%)
Jan 24, 2012 29.30 29.41 29.13 29.24 1,002,211 -0.17(-0.58%)
Jan 23, 2012 29.60 29.73 29.30 29.41 1,584,898 -0.20(-0.67%)
Jan 20, 2012 29.30 29.61 29.26 29.61 1,386,509 +0.35(+1.21%)
Jan 19, 2012 29.53 29.56 29.14 29.25 1,369,877 -0.30(-1.01%)
Jan 18, 2012 29.60 29.60 29.33 29.55 1,193,839 -0.02(-0.07%)
Jan 17, 2012 29.75 29.86 29.47 29.57 1,348,203 +0.05(+0.17%)
Jan 13, 2012 29.46 29.57 29.25 29.52 1,261,905 -0.06(-0.19%)
Jan 12, 2012 29.60 29.73 29.51 29.58 1,021,363 +0.00(+0.00%)
Jan 11, 2012 29.64 29.73 29.51 29.58 1,138,151 -0.10(-0.33%)
Jan 10, 2012 29.82 29.87 29.59 29.68 1,569,572 +0.13(+0.45%)
Jan 09, 2012 29.63 29.66 29.41 29.55 988,152 +0.00(+0.00%)
Jan 06, 2012 29.81 29.82 29.48 29.55 1,249,218 -0.26(-0.87%)
Jan 05, 2012 29.57 29.90 29.40 29.81 1,704,028 +0.22(+0.73%)
Jan 04, 2012 29.74 29.88 29.53 29.59 1,473,961 -0.47(-1.56%)
Dec 30, 2011 30.37 30.37 30.06 30.06 1,633,223 -0.31(-1.04%)
Dec 29, 2011 30.26 30.42 30.20 30.37 1,113,738 +0.21(+0.70%)
Dec 28, 2011 30.45 30.48 30.11 30.16 1,028,340 -0.23(-0.74%)
Dec 27, 2011 30.20 30.45 30.08 30.39 771,850 +0.19(+0.64%)
Dec 23, 2011 30.06 30.36 30.03 30.20 990,076 +0.25(+0.83%)
Dec 21, 2011 29.62 30.02 29.62 29.95 1,721,967 +0.36(+1.23%)
Dec 20, 2011 29.04 29.63 29.03 29.58 2,178,161 +0.75(+2.60%)
Dec 19, 2011 28.73 28.90 28.64 28.83 3,072,721 +0.44(+1.54%)
Dec 16, 2011 28.52 28.72 28.32 28.40 2,588,296 -0.04(-0.14%)
Dec 15, 2011 28.52 28.58 28.34 28.44 2,489,834 +0.21(+0.74%)
Dec 14, 2011 28.39 28.53 28.11 28.23 2,452,622 -0.15(-0.52%)
Dec 13, 2011 28.46 28.71 28.27 28.38 1,888,895 +0.03(+0.12%)
Dec 12, 2011 28.38 28.49 28.06 28.34 6,647,911 -0.14(-0.48%)
Dec 09, 2011 28.18 28.56 28.18 28.48 1,901,453 +0.39(+1.40%)
Dec 08, 2011 28.49 28.49 28.03 28.09 2,052,141 -0.45(-1.59%)
Dec 07, 2011 28.62 28.68 28.34 28.54 1,938,763 -0.17(-0.59%)
Dec 06, 2011 28.63 28.91 28.56 28.71 2,023,678 +0.16(+0.55%)
Dec 05, 2011 28.50 28.69 28.30 28.55 1,939,054 +0.34(+1.20%)
Dec 02, 2011 28.85 28.90 28.16 28.21 2,114,663 -0.51(-1.79%)
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.