Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 18.80 18.96 18.71 18.91 30,655,106 +0.01(+0.06%)
Jun 29, 2012 18.64 18.90 18.59 18.90 49,416,688 +0.58(+3.18%)
Jun 28, 2012 18.44 18.46 18.05 18.32 56,638,828 -0.28(-1.49%)
Jun 27, 2012 18.52 18.68 18.48 18.59 33,337,694 +0.15(+0.83%)
Jun 26, 2012 18.55 18.64 18.25 18.44 49,261,896 -0.03(-0.17%)
Jun 25, 2012 18.86 18.90 18.35 18.47 58,902,516 -0.63(-3.29%)
Jun 22, 2012 19.06 19.12 18.91 19.10 141,518,640 +0.16(+0.84%)
Jun 21, 2012 19.51 19.57 18.87 18.94 67,079,972 -0.66(-3.36%)
Jun 20, 2012 19.49 19.68 19.42 19.60 39,708,992 +0.09(+0.47%)
Jun 19, 2012 19.57 19.59 19.32 19.51 42,386,552 +0.06(+0.33%)
Jun 18, 2012 19.35 19.58 19.30 19.45 42,912,572 +0.06(+0.29%)
Jun 15, 2012 19.16 19.46 19.06 19.39 73,101,024 +0.26(+1.33%)
Jun 14, 2012 18.85 19.19 18.74 19.13 53,991,600 +0.31(+1.66%)
Jun 13, 2012 18.76 19.05 18.68 18.82 43,034,568 +0.01(+0.07%)
Jun 12, 2012 18.52 18.82 18.47 18.81 41,078,548 +0.38(+2.06%)
Jun 11, 2012 18.83 18.89 18.41 18.43 39,541,052 -0.30(-1.61%)
Jun 08, 2012 18.35 18.78 18.33 18.73 37,724,960 +0.33(+1.81%)
Jun 07, 2012 18.70 18.74 18.36 18.40 41,646,128 -0.09(-0.50%)
Jun 06, 2012 18.09 18.52 18.03 18.49 47,312,544 +0.45(+2.52%)
Jun 05, 2012 17.76 18.13 17.73 18.03 41,569,440 +0.28(+1.56%)
Jun 04, 2012 17.93 17.98 17.62 17.76 56,259,196 -0.07(-0.40%)
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.