Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.56 29.60 29.38 29.41 5,701,222 -0.12(-0.41%)
Feb 28, 2012 29.47 29.55 29.35 29.53 8,297,990 +0.16(+0.56%)
Feb 27, 2012 29.26 29.50 29.08 29.36 6,801,662 +0.10(+0.33%)
Feb 24, 2012 29.13 29.36 29.11 29.26 15,225,580 +0.19(+0.67%)
Feb 23, 2012 29.02 29.14 28.94 29.07 4,933,057 -0.02(-0.08%)
Feb 22, 2012 28.99 29.17 28.99 29.09 5,818,587 +0.05(+0.18%)
Feb 21, 2012 29.53 29.53 29.01 29.04 9,151,784 -0.38(-1.30%)
Feb 17, 2012 29.15 29.45 29.05 29.42 9,584,561 +0.40(+1.39%)
Feb 16, 2012 28.90 29.03 28.78 29.02 5,103,988 +0.11(+0.39%)
Feb 15, 2012 28.96 29.04 28.78 28.90 5,954,310 +0.06(+0.21%)
Feb 14, 2012 28.93 29.01 28.70 28.84 7,992,717 -0.27(-0.93%)
Feb 13, 2012 29.30 29.35 29.06 29.11 6,213,544 +0.02(+0.08%)
Feb 10, 2012 29.17 29.17 28.94 29.09 9,376,923 -0.16(-0.53%)
Feb 09, 2012 29.41 29.48 29.20 29.25 42,063,960 -0.19(-0.65%)
Feb 08, 2012 29.22 29.49 29.17 29.44 10,175,459 +0.21(+0.71%)
Feb 07, 2012 29.28 29.36 29.14 29.23 7,889,469 -0.11(-0.37%)
Feb 06, 2012 29.29 29.40 29.15 29.34 9,568,708 +0.10(+0.34%)
Feb 03, 2012 29.12 29.38 29.12 29.24 7,987,280 -0.07(-0.23%)
Feb 02, 2012 29.55 29.60 29.05 29.31 9,273,439 -0.15(-0.50%)
Feb 01, 2012 29.47 29.68 29.40 29.45 10,493,047 +0.04(+0.15%)
Jan 31, 2012 29.47 29.48 29.12 29.41 18,131,826 +0.36(+1.25%)
Jan 30, 2012 28.90 29.20 28.81 29.05 35,151,616 +0.04(+0.13%)
Jan 27, 2012 29.22 29.23 28.87 29.01 9,139,493 -0.18(-0.61%)
Jan 26, 2012 29.54 29.62 29.11 29.19 11,742,883 -0.33(-1.13%)
Jan 25, 2012 29.27 29.58 29.02 29.52 7,963,386 +0.21(+0.71%)
Jan 24, 2012 29.09 29.34 29.08 29.31 7,929,741 +0.16(+0.53%)
Jan 23, 2012 29.49 29.51 29.00 29.16 13,010,934 -0.30(-1.03%)
Jan 20, 2012 29.76 29.84 29.39 29.46 11,774,473 -0.27(-0.90%)
Jan 19, 2012 29.81 29.89 29.65 29.73 9,702,656 -0.01(-0.02%)
Jan 18, 2012 29.65 29.88 29.64 29.74 6,990,919 +0.11(+0.37%)
Jan 17, 2012 29.72 29.90 29.60 29.62 7,971,845 +0.07(+0.23%)
Jan 13, 2012 29.57 29.65 29.34 29.56 5,972,721 -0.18(-0.60%)
Jan 12, 2012 29.59 29.79 29.59 29.74 5,804,949 +0.15(+0.50%)
Jan 11, 2012 29.68 29.74 29.47 29.59 6,872,806 -0.26(-0.87%)
Jan 10, 2012 29.68 30.01 29.65 29.85 9,240,943 +0.38(+1.31%)
Jan 09, 2012 29.56 29.56 29.31 29.46 16,693,323 -0.05(-0.18%)
Jan 06, 2012 29.58 29.76 29.46 29.51 8,552,921 -0.31(-1.04%)
Jan 05, 2012 29.18 29.88 29.05 29.82 19,851,554 -0.30(-1.01%)
Jan 04, 2012 30.97 30.97 30.10 30.13 13,837,984 -0.63(-2.05%)
Dec 30, 2011 30.71 31.00 30.71 30.76 5,934,219 +0.04(+0.14%)
Dec 29, 2011 30.67 30.83 30.65 30.71 5,645,560 +0.15(+0.48%)
Dec 28, 2011 30.91 30.97 30.50 30.56 4,351,413 -0.33(-1.08%)
Dec 27, 2011 30.69 30.99 30.67 30.90 4,173,219 +0.08(+0.26%)
Dec 23, 2011 30.79 30.87 30.54 30.82 8,830,873 +0.05(+0.17%)
Dec 21, 2011 30.48 30.76 30.42 30.76 8,089,058 +0.33(+1.09%)
Dec 20, 2011 30.46 30.48 30.15 30.43 10,718,621 +0.28(+0.93%)
Dec 19, 2011 30.19 30.66 30.05 30.15 9,430,850 +0.16(+0.52%)
Dec 16, 2011 30.66 30.66 29.93 29.99 16,972,812 -0.51(-1.67%)
Dec 15, 2011 29.92 30.62 29.85 30.50 17,638,592 +0.87(+2.95%)
Dec 14, 2011 29.31 29.96 29.24 29.63 17,520,132 +0.29(+0.98%)
Dec 13, 2011 28.90 29.78 28.90 29.34 15,874,401 +0.49(+1.69%)
Dec 12, 2011 29.07 29.16 28.65 28.85 6,420,811 -0.21(-0.71%)
Dec 09, 2011 29.11 29.23 28.93 29.06 8,526,089 +0.28(+0.98%)
Dec 08, 2011 29.16 29.22 28.71 28.78 12,061,679 -0.40(-1.37%)
Dec 07, 2011 29.06 29.70 28.95 29.18 22,451,682 +0.42(+1.47%)
Dec 06, 2011 28.03 28.95 27.94 28.76 22,366,594 +1.07(+3.88%)
Dec 05, 2011 27.89 27.95 27.60 27.69 8,164,600 +0.03(+0.11%)
Dec 02, 2011 27.98 28.04 27.64 27.66 7,428,356 -0.20(-0.72%)
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.