Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.71 41.92 41.31 41.54 2,311,195 -0.22(-0.52%)
Feb 28, 2012 42.09 42.09 41.59 41.75 3,333,984 -0.28(-0.67%)
Feb 27, 2012 42.24 42.67 42.02 42.03 3,429,811 -0.42(-1.00%)
Feb 24, 2012 42.19 42.73 42.19 42.46 2,746,099 +0.24(+0.58%)
Feb 23, 2012 42.36 42.52 41.96 42.21 2,475,358 -0.29(-0.69%)
Feb 22, 2012 42.56 42.94 42.31 42.51 3,425,502 -0.22(-0.51%)
Feb 21, 2012 42.54 43.34 42.47 42.72 3,772,919 +0.41(+0.98%)
Feb 17, 2012 42.48 42.67 42.17 42.31 3,278,373 +0.22(+0.51%)
Feb 16, 2012 41.57 42.10 41.50 42.09 2,340,205 +0.54(+1.29%)
Feb 15, 2012 41.67 42.18 41.43 41.55 4,276,328 +0.13(+0.32%)
Feb 14, 2012 40.59 41.43 40.59 41.42 2,582,567 +0.76(+1.88%)
Feb 13, 2012 41.00 41.19 40.37 40.66 4,196,308 -0.34(-0.83%)
Feb 10, 2012 40.71 41.17 40.57 41.00 2,394,298 +0.00(+0.00%)
Feb 09, 2012 40.79 41.34 40.58 41.00 3,265,312 +0.18(+0.44%)
Feb 08, 2012 40.78 41.18 40.59 40.82 5,082,554 +0.10(+0.25%)
Feb 07, 2012 40.40 40.82 40.26 40.72 5,862,961 +0.30(+0.75%)
Feb 06, 2012 40.66 40.73 39.90 40.41 5,010,998 -0.59(-1.45%)
Feb 03, 2012 41.50 41.50 40.73 41.01 7,929,677 -0.55(-1.31%)
Feb 02, 2012 39.87 41.86 38.74 41.55 17,743,662 -1.46(-3.39%)
Feb 01, 2012 42.37 43.34 42.28 43.01 6,135,990 +0.80(+1.90%)
Jan 31, 2012 42.14 43.11 42.12 42.21 5,101,853 +0.31(+0.74%)
Jan 30, 2012 42.28 42.33 41.62 41.90 3,722,136 -0.64(-1.51%)
Jan 27, 2012 41.42 42.91 41.37 42.54 3,178,092 +1.02(+2.45%)
Jan 26, 2012 43.44 43.44 41.42 41.53 4,039,408 -1.57(-3.65%)
Jan 25, 2012 42.09 43.23 41.30 43.10 3,847,370 +0.36(+0.84%)
Jan 24, 2012 42.93 43.22 42.39 42.74 3,237,564 -0.46(-1.07%)
Jan 23, 2012 43.39 44.04 43.08 43.20 2,138,085 -0.24(-0.56%)
Jan 20, 2012 43.71 43.82 43.09 43.45 2,438,323 -0.13(-0.30%)
Jan 19, 2012 44.00 44.13 43.32 43.58 4,509,352 -0.62(-1.41%)
Jan 18, 2012 43.86 44.34 43.53 44.20 3,521,070 +0.25(+0.58%)
Jan 17, 2012 43.15 44.73 43.15 43.95 5,436,549 +1.00(+2.32%)
Jan 13, 2012 42.30 42.96 41.91 42.95 3,936,523 +0.22(+0.51%)
Jan 12, 2012 42.98 43.17 42.41 42.73 2,466,240 -0.36(-0.83%)
Jan 11, 2012 42.89 43.27 42.64 43.09 2,328,923 +0.08(+0.20%)
Jan 10, 2012 41.56 43.03 41.28 43.00 6,603,247 +1.78(+4.32%)
Jan 09, 2012 41.19 41.35 40.68 41.22 2,438,347 +0.16(+0.39%)
Jan 06, 2012 40.67 41.75 40.60 41.06 2,587,588 +0.38(+0.93%)
Jan 05, 2012 40.63 40.86 40.26 40.69 2,342,946 +0.00(+0.00%)
Jan 04, 2012 40.51 40.89 40.23 40.69 1,883,589 +1.14(+2.88%)
Dec 30, 2011 39.73 39.82 39.54 39.55 1,000,545 -0.27(-0.69%)
Dec 29, 2011 39.73 40.09 39.71 39.82 1,383,978 +0.08(+0.19%)
Dec 28, 2011 40.93 41.04 39.69 39.75 2,316,477 -1.24(-3.03%)
Dec 27, 2011 40.63 41.09 40.63 40.99 1,842,907 +0.38(+0.93%)
Dec 23, 2011 40.76 40.82 40.57 40.61 1,636,726 +0.87(+2.18%)
Dec 21, 2011 39.85 40.11 39.07 39.75 2,454,361 +0.04(+0.09%)
Dec 20, 2011 39.12 40.01 39.12 39.71 3,036,260 +1.24(+3.23%)
Dec 19, 2011 40.00 40.22 38.47 38.47 3,018,933 -1.44(-3.61%)
Dec 16, 2011 40.53 40.95 39.72 39.91 4,937,352 -0.34(-0.84%)
Dec 15, 2011 40.53 41.38 40.14 40.25 2,203,132 +0.16(+0.40%)
Dec 14, 2011 40.06 40.34 39.93 40.09 3,677,740 -0.20(-0.49%)
Dec 13, 2011 40.11 40.55 40.07 40.28 4,199,491 +0.41(+1.04%)
Dec 12, 2011 39.90 40.00 39.41 39.87 2,398,701 -0.25(-0.63%)
Dec 09, 2011 40.09 40.73 39.91 40.12 5,104,484 +0.27(+0.69%)
Dec 08, 2011 40.48 40.53 39.77 39.85 3,027,798 -0.83(-2.04%)
Dec 07, 2011 40.21 40.92 39.97 40.68 3,310,677 +0.03(+0.07%)
Dec 06, 2011 41.12 41.12 40.46 40.65 2,104,403 -0.30(-0.74%)
Dec 05, 2011 41.38 41.87 40.76 40.95 2,448,973 +0.40(+0.98%)
Dec 02, 2011 41.43 41.46 40.16 40.56 2,992,838 -0.49(-1.19%)
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.