Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 29.62 29.84 29.01 29.06 276,729 -0.52(-1.77%)
Feb 28, 2012 29.95 30.15 29.40 29.59 195,136 -0.43(-1.44%)
Feb 27, 2012 29.67 30.40 29.38 30.02 346,180 -0.32(-1.06%)
Feb 24, 2012 29.87 30.73 29.27 30.34 311,724 +0.41(+1.38%)
Feb 23, 2012 25.41 30.36 20.85 29.93 1,051,055 +0.45(+1.53%)
Feb 22, 2012 28.92 29.66 27.85 29.48 210,415 +0.42(+1.46%)
Feb 21, 2012 29.16 29.37 28.74 29.05 292,975 -0.07(-0.25%)
Feb 17, 2012 29.41 29.69 29.01 29.13 318,951 -0.11(-0.38%)
Feb 16, 2012 28.85 29.66 28.85 29.24 235,727 +0.43(+1.50%)
Feb 15, 2012 29.40 29.40 28.69 28.80 210,269 -0.43(-1.48%)
Feb 14, 2012 29.47 29.47 29.11 29.24 143,037 -0.38(-1.28%)
Feb 13, 2012 29.63 29.69 28.91 29.62 142,279 +0.42(+1.45%)
Feb 10, 2012 29.37 29.46 29.08 29.19 126,281 -0.56(-1.89%)
Feb 09, 2012 30.03 30.03 29.53 29.75 166,877 -0.25(-0.83%)
Feb 08, 2012 29.85 30.13 29.46 30.00 257,387 +0.15(+0.49%)
Feb 07, 2012 29.75 30.05 29.54 29.85 122,892 +0.10(+0.34%)
Feb 06, 2012 29.81 30.03 29.59 29.75 99,431 -0.28(-0.92%)
Feb 03, 2012 29.75 30.08 29.36 30.03 261,047 +0.99(+3.39%)
Feb 02, 2012 29.05 29.31 28.80 29.04 159,217 +0.13(+0.45%)
Feb 01, 2012 28.26 29.03 27.98 28.92 367,614 +0.88(+3.15%)
Jan 31, 2012 28.51 28.59 27.91 28.03 215,936 -0.20(-0.72%)
Jan 30, 2012 27.65 28.45 27.65 28.23 177,473 -0.14(-0.49%)
Jan 27, 2012 28.04 28.54 28.04 28.37 342,316 +0.17(+0.59%)
Jan 26, 2012 28.17 28.59 27.94 28.21 206,798 +0.31(+1.12%)
Jan 25, 2012 27.55 28.00 27.31 27.89 186,735 +0.36(+1.30%)
Jan 24, 2012 27.31 27.76 27.31 27.53 334,614 +0.12(+0.44%)
Jan 23, 2012 27.87 28.08 27.28 27.41 172,318 -0.47(-1.68%)
Jan 20, 2012 27.67 28.00 27.52 27.88 185,821 +0.16(+0.56%)
Jan 19, 2012 27.58 27.93 27.38 27.73 216,648 +0.29(+1.04%)
Jan 18, 2012 27.26 27.65 26.93 27.44 206,658 +0.21(+0.78%)
Jan 17, 2012 27.31 27.63 27.03 27.23 200,910 +0.32(+1.20%)
Jan 13, 2012 26.99 27.04 26.66 26.91 128,447 -0.51(-1.85%)
Jan 12, 2012 26.97 27.56 26.79 27.41 162,527 +0.54(+2.02%)
Jan 11, 2012 26.68 26.92 26.49 26.87 114,155 +0.06(+0.24%)
Jan 10, 2012 26.46 26.85 26.18 26.81 129,751 +0.76(+2.90%)
Jan 09, 2012 25.94 26.17 25.57 26.05 136,331 +0.08(+0.32%)
Jan 06, 2012 26.13 26.28 25.88 25.97 138,424 -0.21(-0.81%)
Jan 05, 2012 25.97 26.49 25.70 26.18 113,208 +0.10(+0.39%)
Jan 04, 2012 26.08 26.17 25.67 26.08 134,510 +0.56(+2.20%)
Dec 30, 2011 25.80 25.86 25.47 25.52 165,431 -0.29(-1.11%)
Dec 29, 2011 25.74 26.00 24.32 25.80 159,758 +0.10(+0.39%)
Dec 28, 2011 26.13 26.15 25.43 25.70 224,286 -0.47(-1.80%)
Dec 27, 2011 25.94 26.39 25.74 26.17 145,972 +0.13(+0.49%)
Dec 23, 2011 25.86 26.26 25.63 26.04 120,253 +0.19(+0.75%)
Dec 21, 2011 26.71 26.71 25.05 25.85 203,566 -0.78(-2.94%)
Dec 20, 2011 26.01 26.71 26.01 26.63 179,040 +1.25(+4.94%)
Dec 19, 2011 26.19 26.42 25.32 25.38 155,794 -0.57(-2.20%)
Dec 16, 2011 26.33 26.72 25.73 25.95 403,943 -0.17(-0.63%)
Dec 15, 2011 26.21 26.36 25.88 26.11 196,494 +0.30(+1.18%)
Dec 14, 2011 26.01 26.36 25.73 25.81 246,141 -0.50(-1.89%)
Dec 13, 2011 27.22 27.43 26.13 26.31 263,048 -0.76(-2.79%)
Dec 12, 2011 27.34 27.34 26.72 27.06 160,623 -0.71(-2.55%)
Dec 09, 2011 26.58 27.97 26.56 27.77 165,022 +1.23(+4.65%)
Dec 08, 2011 27.10 27.22 26.53 26.54 177,997 -0.91(-3.32%)
Dec 07, 2011 27.26 27.61 26.60 27.45 145,438 -0.12(-0.43%)
Dec 06, 2011 27.73 27.80 27.40 27.57 134,587 -0.15(-0.53%)
Dec 05, 2011 27.70 27.80 27.50 27.72 419,687 +0.42(+1.55%)
Dec 02, 2011 27.63 27.93 27.17 27.29 179,706 +0.09(+0.34%)
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.