Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.63 33.74 33.24 33.31 1,982,042 -0.21(-0.63%)
Feb 28, 2012 33.39 33.59 33.22 33.52 1,379,069 +0.14(+0.42%)
Feb 27, 2012 33.19 33.59 33.16 33.38 1,688,906 -0.21(-0.63%)
Feb 24, 2012 33.35 33.72 33.35 33.59 2,039,879 -0.62(-1.81%)
Feb 23, 2012 33.91 34.21 33.69 34.21 1,812,132 +0.34(+1.00%)
Feb 22, 2012 33.74 34.00 33.73 33.87 967,986 -0.01(-0.03%)
Feb 21, 2012 33.87 34.07 33.69 33.88 1,076,264 +0.10(+0.30%)
Feb 17, 2012 33.78 33.94 33.64 33.78 1,324,067 -0.14(-0.41%)
Feb 16, 2012 33.55 33.96 33.43 33.92 1,565,137 +0.74(+2.23%)
Feb 15, 2012 33.19 33.42 33.13 33.18 1,410,755 -0.57(-1.69%)
Feb 14, 2012 33.68 33.78 33.57 33.75 1,126,967 +0.03(+0.09%)
Feb 13, 2012 33.85 33.88 33.70 33.72 1,310,950 +0.38(+1.14%)
Feb 10, 2012 33.27 33.38 33.22 33.34 1,467,511 -0.22(-0.66%)
Feb 09, 2012 33.65 33.65 33.38 33.56 1,870,506 +0.37(+1.11%)
Feb 08, 2012 33.31 33.47 33.12 33.19 2,005,290 -0.43(-1.28%)
Feb 07, 2012 33.52 33.74 33.41 33.62 1,863,164 +0.46(+1.39%)
Feb 06, 2012 32.83 33.25 32.80 33.16 2,626,671 -0.16(-0.48%)
Feb 03, 2012 33.01 33.40 32.99 33.32 5,758,370 +0.47(+1.43%)
Feb 02, 2012 32.59 32.89 32.49 32.85 6,268,924 -1.15(-3.38%)
Feb 01, 2012 33.98 34.20 33.95 34.00 2,213,966 +0.65(+1.95%)
Jan 31, 2012 33.45 33.48 33.21 33.35 1,610,073 -0.13(-0.39%)
Jan 30, 2012 33.45 33.52 33.28 33.48 1,451,771 -0.02(-0.06%)
Jan 27, 2012 33.32 33.52 33.27 33.50 1,308,448 +0.11(+0.33%)
Jan 26, 2012 33.46 33.65 33.26 33.39 3,155,635 +0.02(+0.06%)
Jan 25, 2012 32.78 33.46 32.69 33.37 3,087,243 +0.47(+1.43%)
Jan 24, 2012 32.69 32.93 32.59 32.90 2,925,548 -0.08(-0.24%)
Jan 23, 2012 32.81 33.02 32.79 32.98 1,728,587 +0.15(+0.46%)
Jan 20, 2012 32.66 32.85 32.60 32.83 2,717,608 +0.19(+0.58%)
Jan 19, 2012 32.56 32.66 32.41 32.64 2,156,427 -0.15(-0.46%)
Jan 18, 2012 32.76 32.80 32.49 32.79 4,436,138 +0.42(+1.30%)
Jan 17, 2012 32.61 32.62 32.28 32.37 6,485,696 +0.28(+0.87%)
Jan 13, 2012 32.33 32.44 32.08 32.09 3,993,053 -0.86(-2.61%)
Jan 12, 2012 32.62 32.98 32.57 32.95 5,098,982 +0.10(+0.30%)
Jan 11, 2012 32.72 32.86 32.53 32.85 3,625,575 -1.06(-3.13%)
Jan 10, 2012 34.18 34.19 33.84 33.91 2,791,819 +0.19(+0.56%)
Jan 09, 2012 33.88 33.88 33.54 33.72 4,359,444 +0.45(+1.35%)
Jan 06, 2012 33.89 33.89 33.24 33.27 4,190,285 -1.22(-3.54%)
Jan 05, 2012 34.21 34.52 34.17 34.49 1,374,202 +0.04(+0.12%)
Jan 04, 2012 34.40 34.51 34.20 34.45 2,717,815 +0.08(+0.23%)
Dec 30, 2011 34.26 34.50 34.26 34.37 1,015,828 -0.04(-0.12%)
Dec 29, 2011 34.15 34.45 34.02 34.41 1,895,707 +0.64(+1.90%)
Dec 28, 2011 34.24 34.24 33.77 33.77 1,484,959 -0.41(-1.20%)
Dec 27, 2011 34.23 34.29 34.13 34.18 1,342,060 +0.08(+0.23%)
Dec 23, 2011 33.95 34.11 33.84 34.10 1,191,445 +0.47(+1.40%)
Dec 21, 2011 33.45 33.67 33.29 33.63 1,788,076 +0.20(+0.60%)
Dec 20, 2011 33.31 33.47 33.23 33.43 2,606,940 +0.47(+1.43%)
Dec 19, 2011 32.98 33.15 32.90 32.96 2,956,152 +0.43(+1.32%)
Dec 16, 2011 32.96 32.98 32.42 32.53 2,393,264 -0.33(-1.00%)
Dec 15, 2011 33.06 33.11 32.81 32.86 1,381,090 +0.03(+0.09%)
Dec 14, 2011 33.15 33.22 32.77 32.83 2,248,916 -0.43(-1.29%)
Dec 13, 2011 33.79 33.99 33.12 33.26 2,197,926 -0.35(-1.04%)
Dec 12, 2011 33.84 33.92 33.47 33.61 1,785,724 -0.45(-1.32%)
Dec 09, 2011 33.96 34.17 33.93 34.06 2,413,767 +0.48(+1.43%)
Dec 08, 2011 33.85 33.99 33.51 33.58 2,054,819 -0.50(-1.47%)
Dec 07, 2011 33.69 34.17 33.53 34.08 2,818,488 +0.52(+1.55%)
Dec 06, 2011 33.42 33.67 33.30 33.56 1,813,599 +0.37(+1.11%)
Dec 05, 2011 33.49 33.53 33.01 33.19 3,340,627 +0.20(+0.61%)
Dec 02, 2011 33.37 33.48 32.97 32.99 2,874,791 -0.55(-1.64%)
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.