Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.57 21.95 20.50 21.66 65,485,920 +1.34(+6.59%)
Sep 27, 2012 20.99 21.00 20.16 20.32 30,150,948 -0.30(-1.45%)
Sep 26, 2012 20.14 20.78 19.80 20.62 38,241,320 +0.34(+1.68%)
Sep 25, 2012 21.20 21.21 20.22 20.28 46,193,080 -0.51(-2.45%)
Sep 24, 2012 21.78 21.98 20.36 20.79 78,991,800 -2.07(-9.06%)
Sep 21, 2012 22.97 23.24 22.60 22.86 51,218,096 +0.27(+1.20%)
Sep 20, 2012 23.02 23.24 22.54 22.59 57,158,904 -0.70(-3.01%)
Sep 19, 2012 21.99 23.37 21.77 23.29 78,646,160 +1.42(+6.49%)
Sep 18, 2012 21.60 21.98 21.37 21.87 36,713,920 +0.35(+1.63%)
Sep 17, 2012 22.67 22.75 21.50 21.52 50,620,136 -0.48(-2.18%)
Sep 14, 2012 21.13 22.08 20.90 22.00 72,819,640 +1.29(+6.21%)
Sep 13, 2012 20.95 21.48 20.61 20.71 64,979,592 -0.22(-1.04%)
Sep 12, 2012 20.76 21.16 20.28 20.93 121,447,216 +1.50(+7.73%)
Sep 11, 2012 18.92 19.58 18.85 19.43 49,922,184 +0.62(+3.30%)
Sep 10, 2012 19.06 19.20 18.55 18.81 24,781,292 -0.17(-0.90%)
Sep 07, 2012 19.10 19.42 18.78 18.98 36,371,696 +0.02(+0.11%)
Sep 06, 2012 18.74 19.26 18.72 18.96 46,034,132 +0.38(+2.05%)
Sep 05, 2012 18.27 18.75 18.18 18.58 60,698,944 +0.85(+4.80%)
Sep 04, 2012 18.08 18.27 17.55 17.73 46,365,944 -0.33(-1.82%)
Aug 31, 2012 18.68 18.70 18.03 18.06 58,764,168 -1.03(-5.40%)
Aug 30, 2012 19.27 19.45 19.06 19.09 30,594,190 -0.01(-0.06%)
Aug 29, 2012 19.32 19.38 19.07 19.10 16,092,748 -0.05(-0.26%)
Aug 27, 2012 19.49 19.53 19.10 19.15 20,682,160 -0.26(-1.33%)
Aug 24, 2012 19.52 19.68 19.25 19.41 29,622,156 -0.03(-0.16%)
Aug 23, 2012 19.50 19.73 19.36 19.44 32,768,034 +0.00(+0.01%)
Aug 22, 2012 19.36 19.53 18.96 19.44 49,799,672 +0.28(+1.46%)
Aug 21, 2012 19.58 19.98 19.09 19.16 70,521,368 -0.85(-4.26%)
Aug 20, 2012 19.05 20.13 18.75 20.01 100,910,240 +0.96(+5.04%)
Aug 17, 2012 20.00 20.08 19.00 19.05 129,293,344 -0.82(-4.13%)
Aug 16, 2012 20.44 20.48 19.69 19.87 157,307,696 -1.33(-6.27%)
Aug 15, 2012 20.64 21.41 20.40 21.20 47,712,640 +0.82(+4.02%)
Aug 14, 2012 21.41 21.60 20.25 20.38 39,175,216 -1.22(-5.65%)
Aug 13, 2012 22.15 22.45 21.40 21.60 24,941,592 -0.21(-0.95%)
Aug 10, 2012 21.41 21.82 21.13 21.81 25,794,672 +0.80(+3.79%)
Aug 09, 2012 20.75 21.17 20.61 21.01 15,611,553 +0.29(+1.40%)
Aug 08, 2012 20.71 21.15 20.22 20.72 29,522,536 +0.00(+0.00%)
Aug 07, 2012 22.20 22.45 20.50 20.72 36,710,808 -1.20(-5.47%)
Aug 06, 2012 21.39 22.15 21.30 21.92 27,740,128 +0.83(+3.94%)
Aug 03, 2012 20.36 22.16 19.90 21.09 80,646,976 +1.05(+5.24%)
Aug 02, 2012 20.77 20.84 19.82 20.04 56,307,156 -0.84(-4.02%)
Aug 01, 2012 21.50 21.58 20.84 20.88 44,547,748 -0.83(-3.82%)
Jul 31, 2012 23.37 23.37 21.61 21.71 56,030,448 -1.44(-6.22%)
Jul 30, 2012 24.00 24.04 23.03 23.15 29,259,994 -0.55(-2.34%)
Jul 27, 2012 23.19 24.54 22.28 23.70 123,098,336 -3.14(-11.70%)
Jul 26, 2012 27.75 28.23 26.73 26.84 63,084,868 -2.50(-8.50%)
Jul 25, 2012 28.39 29.49 28.08 29.34 17,079,416 +0.89(+3.13%)
Jul 24, 2012 28.82 29.45 28.10 28.45 11,522,377 -0.30(-1.04%)
Jul 23, 2012 28.12 29.00 28.01 28.75 12,390,514 -0.01(-0.03%)
Jul 20, 2012 29.00 29.47 28.72 28.76 11,869,046 -0.24(-0.83%)
Jul 19, 2012 29.41 29.50 28.63 29.00 13,674,898 -0.11(-0.38%)
Jul 18, 2012 28.31 29.29 28.15 29.11 16,817,416 +1.02(+3.63%)
Jul 17, 2012 28.48 28.59 27.15 28.09 30,416,624 -0.16(-0.55%)
Jul 16, 2012 30.50 30.50 28.21 28.25 24,573,748 -2.47(-8.06%)
Jul 13, 2012 31.04 31.07 30.56 30.72 8,108,283 -0.09(-0.29%)
Jul 12, 2012 30.70 31.40 30.60 30.81 11,300,636 -0.16(-0.52%)
Jul 11, 2012 31.48 31.56 30.55 30.97 13,015,102 -0.50(-1.59%)
Jul 10, 2012 32.43 32.48 31.16 31.47 14,243,410 -0.70(-2.18%)
Jul 09, 2012 32.10 32.88 31.99 32.17 17,759,140 +0.44(+1.39%)
Jul 06, 2012 31.44 31.90 31.26 31.73 10,949,006 +0.26(+0.83%)
Jul 05, 2012 31.32 31.62 31.02 31.47 10,031,062 +0.27(+0.87%)
Jul 03, 2012 30.91 31.44 30.80 31.20 8,765,498 +0.43(+1.39%)
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.