Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.75 29.84 29.00 29.09 15,217,532 -0.64(-2.17%)
Feb 28, 2012 29.29 29.74 29.26 29.74 11,936,600 +0.52(+1.79%)
Feb 27, 2012 29.27 29.33 29.08 29.21 15,812,504 -0.17(-0.58%)
Feb 24, 2012 29.12 29.44 28.98 29.39 11,094,640 +0.26(+0.91%)
Feb 23, 2012 29.09 29.20 28.92 29.12 10,890,688 +0.03(+0.10%)
Feb 22, 2012 28.45 29.19 28.33 29.09 14,381,032 +0.54(+1.89%)
Feb 21, 2012 28.82 29.00 28.46 28.55 10,816,804 -0.20(-0.70%)
Feb 17, 2012 28.60 28.81 28.45 28.75 15,517,240 +0.30(+1.06%)
Feb 16, 2012 28.86 28.93 28.40 28.45 15,971,312 -0.32(-1.13%)
Feb 15, 2012 28.93 29.30 28.66 28.77 21,683,972 -0.03(-0.12%)
Feb 14, 2012 28.03 28.81 28.02 28.81 17,959,996 +0.63(+2.24%)
Feb 13, 2012 28.56 28.79 28.09 28.18 22,078,284 -0.30(-1.04%)
Feb 10, 2012 27.95 28.50 27.85 28.48 21,888,724 +0.37(+1.32%)
Feb 09, 2012 28.26 28.73 28.01 28.11 39,600,048 +1.02(+3.76%)
Feb 08, 2012 26.94 27.16 26.75 27.09 22,668,548 +0.34(+1.28%)
Feb 07, 2012 26.86 26.89 26.51 26.75 13,041,492 -0.09(-0.35%)
Feb 06, 2012 26.74 27.07 26.70 26.84 13,343,088 +0.08(+0.31%)
Feb 03, 2012 26.70 26.95 26.65 26.76 16,533,912 +0.24(+0.91%)
Feb 02, 2012 25.95 26.78 25.90 26.51 33,740,148 +0.89(+3.46%)
Feb 01, 2012 25.30 25.67 25.15 25.63 15,376,660 +0.47(+1.86%)
Jan 31, 2012 25.12 25.20 24.96 25.16 13,240,816 +0.19(+0.76%)
Jan 30, 2012 25.04 25.13 24.88 24.97 12,475,704 -0.29(-1.16%)
Jan 27, 2012 25.10 25.38 24.98 25.26 11,362,940 +0.05(+0.19%)
Jan 26, 2012 25.18 25.54 25.00 25.21 13,939,108 +0.08(+0.30%)
Jan 25, 2012 25.15 25.24 24.95 25.14 15,088,312 -0.11(-0.45%)
Jan 24, 2012 24.76 25.32 24.75 25.25 12,140,696 +0.35(+1.42%)
Jan 23, 2012 25.19 25.22 24.70 24.90 16,161,604 -0.25(-0.97%)
Jan 20, 2012 25.60 25.63 24.95 25.14 20,035,644 -0.45(-1.75%)
Jan 19, 2012 26.04 26.05 25.56 25.59 14,567,456 -0.35(-1.36%)
Jan 18, 2012 25.54 25.97 25.53 25.95 11,752,184 +0.31(+1.22%)
Jan 17, 2012 25.33 25.74 25.30 25.63 17,020,648 +0.45(+1.78%)
Jan 13, 2012 25.18 25.45 25.07 25.18 16,626,996 -0.15(-0.59%)
Jan 12, 2012 24.84 25.42 24.84 25.33 16,708,672 +0.56(+2.25%)
Jan 11, 2012 24.75 24.88 24.58 24.78 19,015,668 -0.17(-0.69%)
Jan 10, 2012 25.22 25.24 24.86 24.95 18,711,552 -0.02(-0.10%)
Jan 09, 2012 25.25 25.30 24.70 24.98 18,002,196 -0.20(-0.80%)
Jan 06, 2012 25.49 25.55 25.05 25.18 13,088,980 -0.30(-1.18%)
Jan 05, 2012 25.18 25.55 24.92 25.48 12,092,464 +0.19(+0.75%)
Jan 04, 2012 25.42 25.61 25.00 25.29 16,521,772 -0.09(-0.37%)
Dec 30, 2011 25.62 25.79 25.37 25.38 8,596,032 -0.41(-1.57%)
Dec 29, 2011 25.25 25.81 25.20 25.79 8,637,448 +0.61(+2.41%)
Dec 28, 2011 25.42 25.50 25.15 25.18 9,969,500 -0.30(-1.17%)
Dec 27, 2011 25.62 25.86 25.48 25.48 8,718,880 -0.14(-0.56%)
Dec 23, 2011 25.23 25.62 25.13 25.62 7,803,108 +0.44(+1.75%)
Dec 21, 2011 25.28 25.32 24.88 25.18 15,243,924 -0.16(-0.62%)
Dec 20, 2011 24.88 25.38 24.84 25.34 27,453,420 +0.69(+2.81%)
Dec 19, 2011 24.38 24.84 24.38 24.64 23,540,824 +0.28(+1.17%)
Dec 16, 2011 24.17 24.44 24.10 24.36 17,556,688 +0.41(+1.69%)
Dec 15, 2011 24.33 24.33 23.89 23.95 21,019,656 -0.14(-0.56%)
Dec 14, 2011 23.93 24.18 23.76 24.09 19,150,540 +0.11(+0.47%)
Dec 13, 2011 24.36 24.39 23.88 23.98 13,563,844 -0.25(-1.04%)
Dec 12, 2011 24.16 24.35 23.96 24.23 13,644,028 -0.07(-0.28%)
Dec 09, 2011 24.16 24.36 23.88 24.30 11,973,676 +0.35(+1.45%)
Dec 08, 2011 24.24 24.47 23.90 23.95 14,237,908 -0.32(-1.31%)
Dec 07, 2011 23.82 24.36 23.76 24.27 16,055,016 +0.42(+1.78%)
Dec 06, 2011 24.01 24.07 23.77 23.84 14,135,092 -0.17(-0.72%)
Dec 05, 2011 24.57 24.57 23.80 24.01 16,731,284 -0.29(-1.17%)
Dec 02, 2011 24.60 24.65 24.20 24.30 12,927,944 -0.14(-0.57%)
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.