Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.33 16.33 15.99 16.04 67,698,288 -0.30(-1.86%)
Sep 27, 2012 16.11 16.38 16.03 16.34 61,969,852 +0.31(+1.94%)
Sep 26, 2012 15.98 16.11 15.91 16.03 70,222,192 +0.08(+0.49%)
Sep 25, 2012 16.25 16.26 15.94 15.95 69,937,624 -0.18(-1.14%)
Sep 24, 2012 16.23 16.25 15.94 16.14 68,997,680 -0.23(-1.43%)
Sep 21, 2012 16.44 16.47 16.29 16.37 79,454,216 -0.04(-0.23%)
Sep 20, 2012 16.35 16.41 16.28 16.41 46,728,792 +0.02(+0.12%)
Sep 19, 2012 16.64 16.64 16.38 16.39 55,717,196 -0.16(-0.94%)
Sep 18, 2012 16.50 16.65 16.38 16.54 59,253,500 +0.04(+0.26%)
Sep 17, 2012 16.49 16.59 16.40 16.50 51,088,096 -0.04(-0.26%)
Sep 14, 2012 16.60 16.66 16.45 16.54 67,784,928 +0.01(+0.06%)
Sep 13, 2012 16.29 16.57 16.16 16.53 74,839,840 +0.12(+0.71%)
Sep 12, 2012 16.56 16.69 16.33 16.42 63,369,768 -0.11(-0.64%)
Sep 11, 2012 16.50 16.74 16.42 16.52 76,612,336 +0.06(+0.34%)
Sep 10, 2012 16.96 17.42 16.40 16.47 113,810,824 -0.66(-3.84%)
Sep 07, 2012 17.08 17.49 17.00 17.13 121,887,592 -0.64(-3.61%)
Sep 06, 2012 17.32 17.77 17.32 17.77 56,759,160 +0.50(+2.89%)
Sep 05, 2012 17.27 17.54 17.13 17.27 54,516,720 -0.02(-0.10%)
Sep 04, 2012 17.72 17.74 17.18 17.28 57,473,548 -0.29(-1.67%)
Aug 31, 2012 17.34 17.70 17.33 17.58 61,372,472 +0.40(+2.31%)
Aug 30, 2012 17.39 17.44 17.10 17.18 52,521,228 -0.28(-1.61%)
Aug 29, 2012 17.65 17.67 17.37 17.46 85,405,608 -0.12(-0.69%)
Aug 27, 2012 17.60 17.66 17.52 17.59 48,626,088 -0.05(-0.28%)
Aug 24, 2012 17.73 17.75 17.49 17.63 63,829,252 -0.09(-0.52%)
Aug 23, 2012 18.11 18.11 17.65 17.73 72,601,224 -0.49(-2.68%)
Aug 22, 2012 18.33 18.41 18.17 18.22 47,488,808 -0.27(-1.46%)
Aug 21, 2012 18.64 18.65 18.40 18.48 44,719,336 -0.08(-0.46%)
Aug 20, 2012 18.56 18.64 18.48 18.57 36,162,164 -0.07(-0.38%)
Aug 17, 2012 18.81 18.85 18.56 18.64 42,912,920 -0.18(-0.98%)
Aug 16, 2012 18.72 18.87 18.65 18.82 36,301,880 +0.23(+1.22%)
Aug 15, 2012 18.57 18.74 18.54 18.60 36,840,404 -0.15(-0.79%)
Aug 14, 2012 18.97 18.98 18.68 18.75 38,801,972 -0.15(-0.79%)
Aug 13, 2012 18.94 18.99 18.70 18.89 33,362,176 -0.13(-0.71%)
Aug 10, 2012 18.90 19.04 18.78 19.03 35,217,508 +0.13(+0.67%)
Aug 09, 2012 18.86 19.04 18.81 18.90 37,383,264 +0.07(+0.38%)
Aug 08, 2012 18.75 18.93 18.62 18.83 38,187,136 +0.07(+0.38%)
Aug 07, 2012 18.73 18.86 18.65 18.76 38,226,908 +0.13(+0.72%)
Aug 06, 2012 18.56 18.80 18.55 18.63 34,767,084 +0.06(+0.31%)
Aug 03, 2012 18.58 18.65 18.39 18.57 43,366,712 +0.39(+2.12%)
Aug 02, 2012 18.06 18.43 18.02 18.18 48,888,724 -0.01(-0.08%)
Aug 01, 2012 18.13 18.25 18.02 18.20 41,618,536 +0.16(+0.90%)
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%)
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.