Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.50 16.50 16.16 16.21 66,994,380 -0.31(-1.86%)
Sep 27, 2012 16.28 16.55 16.20 16.51 61,325,504 +0.31(+1.94%)
Sep 26, 2012 16.15 16.27 16.08 16.20 69,492,040 +0.08(+0.49%)
Sep 25, 2012 16.42 16.43 16.10 16.12 69,210,432 -0.19(-1.14%)
Sep 24, 2012 16.40 16.42 16.11 16.31 68,280,264 -0.24(-1.43%)
Sep 21, 2012 16.61 16.65 16.46 16.54 78,628,072 -0.04(-0.23%)
Sep 20, 2012 16.52 16.58 16.45 16.58 46,242,916 +0.02(+0.12%)
Sep 19, 2012 16.81 16.82 16.55 16.56 55,137,864 -0.16(-0.94%)
Sep 18, 2012 16.68 16.83 16.55 16.72 58,637,396 +0.04(+0.26%)
Sep 17, 2012 16.66 16.77 16.57 16.68 50,556,896 -0.04(-0.26%)
Sep 14, 2012 16.78 16.84 16.62 16.72 67,080,120 +0.01(+0.06%)
Sep 13, 2012 16.46 16.75 16.33 16.71 74,061,672 +0.12(+0.71%)
Sep 12, 2012 16.73 16.87 16.50 16.59 62,710,864 -0.11(-0.64%)
Sep 11, 2012 16.67 16.92 16.60 16.70 75,815,744 +0.06(+0.34%)
Sep 10, 2012 17.13 17.60 16.58 16.64 112,627,448 -0.67(-3.84%)
Sep 07, 2012 17.26 17.67 17.18 17.31 120,620,240 -0.65(-3.61%)
Sep 06, 2012 17.51 17.96 17.50 17.95 56,168,992 +0.50(+2.89%)
Sep 05, 2012 17.46 17.73 17.31 17.45 53,949,872 -0.02(-0.10%)
Sep 04, 2012 17.91 17.93 17.36 17.47 56,875,952 -0.30(-1.67%)
Aug 31, 2012 17.53 17.88 17.51 17.76 60,734,336 +0.40(+2.31%)
Aug 30, 2012 17.58 17.63 17.28 17.36 51,975,124 -0.28(-1.61%)
Aug 29, 2012 17.83 17.86 17.56 17.65 84,517,584 -0.12(-0.69%)
Aug 27, 2012 17.78 17.84 17.71 17.77 48,120,488 -0.05(-0.28%)
Aug 24, 2012 17.92 17.93 17.67 17.82 63,165,568 -0.09(-0.52%)
Aug 23, 2012 18.30 18.30 17.83 17.91 71,846,328 -0.49(-2.68%)
Aug 22, 2012 18.52 18.61 18.36 18.41 46,995,028 -0.27(-1.46%)
Aug 21, 2012 18.84 18.84 18.59 18.68 44,254,356 -0.09(-0.46%)
Aug 20, 2012 18.76 18.84 18.67 18.76 35,786,160 -0.07(-0.38%)
Aug 17, 2012 19.01 19.05 18.75 18.84 42,466,720 -0.19(-0.98%)
Aug 16, 2012 18.91 19.06 18.84 19.02 35,924,420 +0.23(+1.22%)
Aug 15, 2012 18.76 18.94 18.74 18.79 36,457,344 -0.15(-0.79%)
Aug 14, 2012 19.17 19.18 18.87 18.94 38,398,520 -0.15(-0.79%)
Aug 13, 2012 19.14 19.19 18.89 19.09 33,015,284 -0.14(-0.71%)
Aug 10, 2012 19.10 19.24 18.98 19.23 34,851,328 +0.13(+0.67%)
Aug 09, 2012 19.06 19.24 19.01 19.10 36,994,564 +0.07(+0.38%)
Aug 08, 2012 18.94 19.13 18.81 19.03 37,790,076 +0.07(+0.38%)
Aug 07, 2012 18.93 19.06 18.85 18.96 37,829,436 +0.14(+0.72%)
Aug 06, 2012 18.76 19.00 18.74 18.82 34,405,584 +0.06(+0.30%)
Aug 03, 2012 18.78 18.85 18.59 18.76 42,915,796 +0.39(+2.12%)
Aug 02, 2012 18.25 18.62 18.21 18.37 48,380,392 -0.01(-0.08%)
Aug 01, 2012 18.32 18.44 18.20 18.39 41,185,796 +0.16(+0.90%)
Jul 31, 2012 18.27 18.47 18.23 18.23 37,532,516 -0.04(-0.23%)
Jul 30, 2012 18.42 18.58 18.21 18.27 36,490,736 -0.18(-1.00%)
Jul 27, 2012 18.21 18.49 18.06 18.45 47,020,192 +0.37(+2.04%)
Jul 26, 2012 18.15 18.32 17.97 18.08 53,313,344 +0.26(+1.47%)
Jul 25, 2012 17.74 18.10 17.73 17.82 48,518,088 +0.09(+0.50%)
Jul 24, 2012 17.86 17.89 17.58 17.73 47,432,376 -0.18(-1.01%)
Jul 23, 2012 17.76 17.98 17.59 17.91 51,295,612 -0.18(-1.02%)
Jul 20, 2012 18.35 18.44 18.08 18.10 68,882,416 -0.38(-2.07%)
Jul 19, 2012 18.69 18.69 18.31 18.48 51,547,320 -0.11(-0.57%)
Jul 18, 2012 17.87 18.74 17.76 18.59 95,157,320 +0.59(+3.27%)
Jul 17, 2012 17.96 18.20 17.62 18.00 89,497,992 +0.18(+0.99%)
Jul 16, 2012 17.89 17.95 17.73 17.82 52,150,208 -0.09(-0.48%)
Jul 13, 2012 17.59 18.01 17.56 17.91 50,724,268 +0.36(+2.06%)
Jul 12, 2012 17.84 17.85 17.50 17.54 74,943,440 -0.46(-2.56%)
Jul 11, 2012 18.13 18.17 17.89 18.01 49,083,564 -0.12(-0.67%)
Jul 10, 2012 18.33 18.74 18.04 18.13 66,601,288 -0.43(-2.33%)
Jul 09, 2012 18.47 18.59 18.30 18.56 39,336,744 +0.01(+0.06%)
Jul 06, 2012 18.75 18.79 18.39 18.55 45,862,200 -0.28(-1.49%)
Jul 05, 2012 19.01 19.03 18.70 18.83 28,659,470 -0.22(-1.15%)
Jul 03, 2012 18.95 19.05 18.84 19.05 17,653,534 +0.14(+0.73%)
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.