Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.08 18.27 18.04 18.04 37,926,868 -0.04(-0.23%)
Jul 30, 2012 18.23 18.39 18.02 18.08 36,874,144 -0.18(-1.00%)
Jul 27, 2012 18.02 18.30 17.87 18.26 47,514,232 +0.36(+2.04%)
Jul 26, 2012 17.96 18.13 17.78 17.90 53,873,504 +0.26(+1.47%)
Jul 25, 2012 17.56 17.91 17.54 17.64 49,027,864 +0.09(+0.50%)
Jul 24, 2012 17.68 17.70 17.40 17.55 47,930,748 -0.18(-1.01%)
Jul 23, 2012 17.58 17.80 17.40 17.73 51,834,576 -0.18(-1.02%)
Jul 20, 2012 18.16 18.25 17.90 17.91 69,606,160 -0.38(-2.07%)
Jul 19, 2012 18.49 18.49 18.12 18.29 52,088,928 -0.11(-0.57%)
Jul 18, 2012 17.68 18.54 17.58 18.39 96,157,136 +0.58(+3.27%)
Jul 17, 2012 17.78 18.01 17.44 17.81 90,438,344 +0.18(+1.00%)
Jul 16, 2012 17.70 17.76 17.54 17.64 52,698,148 -0.08(-0.48%)
Jul 13, 2012 17.40 17.82 17.38 17.72 51,257,228 +0.36(+2.06%)
Jul 12, 2012 17.66 17.66 17.32 17.36 75,730,864 -0.46(-2.56%)
Jul 11, 2012 17.94 17.98 17.70 17.82 49,599,284 -0.12(-0.67%)
Jul 10, 2012 18.14 18.54 17.85 17.94 67,301,072 -0.43(-2.33%)
Jul 09, 2012 18.28 18.39 18.11 18.37 39,750,052 +0.01(+0.06%)
Jul 06, 2012 18.56 18.60 18.20 18.36 46,344,072 -0.28(-1.49%)
Jul 05, 2012 18.82 18.84 18.51 18.63 28,960,594 -0.22(-1.15%)
Jul 03, 2012 18.75 18.85 18.64 18.85 17,839,018 +0.14(+0.73%)
Jul 02, 2012 18.60 18.76 18.52 18.71 30,977,198 +0.01(+0.06%)
Jun 29, 2012 18.44 18.70 18.39 18.70 49,935,908 +0.58(+3.17%)
Jun 28, 2012 18.25 18.27 17.86 18.13 57,233,932 -0.27(-1.49%)
Jun 27, 2012 18.32 18.49 18.29 18.40 33,687,972 +0.15(+0.83%)
Jun 26, 2012 18.36 18.44 18.06 18.25 49,779,492 -0.03(-0.17%)
Jun 25, 2012 18.67 18.70 18.16 18.28 59,521,404 -0.62(-3.29%)
Jun 22, 2012 18.86 18.92 18.72 18.90 143,005,584 +0.16(+0.84%)
Jun 21, 2012 19.31 19.36 18.67 18.75 67,784,784 -0.65(-3.36%)
Jun 20, 2012 19.29 19.47 19.22 19.40 40,126,216 +0.09(+0.47%)
Jun 19, 2012 19.36 19.39 19.12 19.31 42,831,908 +0.06(+0.33%)
Jun 18, 2012 19.15 19.38 19.10 19.24 43,363,456 +0.06(+0.29%)
Jun 15, 2012 18.96 19.26 18.86 19.19 73,869,096 +0.25(+1.33%)
Jun 14, 2012 18.65 18.99 18.54 18.93 54,558,892 +0.31(+1.66%)
Jun 13, 2012 18.57 18.85 18.49 18.63 43,486,732 +0.01(+0.08%)
Jun 12, 2012 18.33 18.63 18.28 18.61 41,510,160 +0.38(+2.06%)
Jun 11, 2012 18.63 18.69 18.22 18.24 39,956,508 -0.30(-1.61%)
Jun 08, 2012 18.16 18.58 18.14 18.53 38,121,332 +0.33(+1.81%)
Jun 07, 2012 18.51 18.55 18.17 18.20 42,083,704 -0.09(-0.50%)
Jun 06, 2012 17.90 18.32 17.85 18.30 47,809,656 +0.45(+2.52%)
Jun 05, 2012 17.57 17.94 17.54 17.85 42,006,212 +0.27(+1.56%)
Jun 04, 2012 17.74 17.80 17.43 17.57 56,850,312 -0.07(-0.40%)
Jun 01, 2012 17.83 18.04 17.63 17.64 57,346,512 -0.49(-2.71%)
May 31, 2012 18.09 18.30 18.04 18.13 60,187,056 -0.20(-1.11%)
May 30, 2012 18.18 18.38 18.11 18.34 47,150,128 +0.03(+0.15%)
May 29, 2012 18.27 18.47 18.15 18.31 49,947,240 +0.25(+1.36%)
May 25, 2012 18.05 18.14 17.94 18.06 27,249,782 +0.06(+0.35%)
May 24, 2012 17.94 18.09 17.76 18.00 52,905,628 +0.15(+0.83%)
May 23, 2012 17.87 17.90 17.49 17.85 88,284,240 -0.41(-2.27%)
May 22, 2012 18.44 18.44 18.09 18.27 65,599,632 -0.08(-0.46%)
May 21, 2012 18.29 18.38 18.02 18.35 58,976,344 +0.06(+0.31%)
May 18, 2012 18.42 18.65 18.28 18.30 61,905,244 -0.08(-0.46%)
May 17, 2012 18.58 18.71 18.38 18.38 44,889,400 -0.21(-1.15%)
May 16, 2012 18.89 18.94 18.59 18.59 63,563,652 -0.27(-1.43%)
May 15, 2012 18.98 19.12 18.82 18.86 50,865,248 -0.09(-0.50%)
May 14, 2012 19.19 19.23 18.86 18.96 56,192,164 -0.43(-2.23%)
May 11, 2012 19.13 19.62 19.09 19.39 49,788,600 +0.27(+1.43%)
May 10, 2012 19.19 19.27 18.92 19.12 51,619,064 +0.04(+0.18%)
May 09, 2012 19.00 19.19 18.77 19.08 57,849,416 -0.13(-0.66%)
May 08, 2012 19.29 19.37 18.96 19.21 75,645,072 -0.27(-1.40%)
May 07, 2012 19.53 19.64 19.40 19.48 53,245,084 -0.10(-0.50%)
May 04, 2012 19.87 19.92 19.54 19.58 49,267,484 -0.46(-2.31%)
May 03, 2012 20.53 20.54 19.95 20.04 58,733,572 -0.29(-1.42%)
May 02, 2012 20.08 20.39 20.01 20.33 57,755,292 +0.16(+0.79%)
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.