Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.12 23.34 22.84 22.97 32,793,368 +0.05(+0.20%)
Aug 30, 2012 22.99 23.03 22.70 22.92 28,183,276 -0.20(-0.87%)
Aug 29, 2012 22.63 23.23 22.58 23.12 34,428,568 +0.17(+0.74%)
Aug 27, 2012 23.12 23.26 22.75 22.95 32,201,528 -0.11(-0.47%)
Aug 24, 2012 22.68 23.14 22.44 23.06 38,416,364 +0.19(+0.83%)
Aug 23, 2012 23.55 23.66 22.77 22.87 40,346,424 -0.70(-2.97%)
Aug 22, 2012 23.64 23.91 23.40 23.57 40,214,472 -0.19(-0.78%)
Aug 21, 2012 23.37 24.06 23.30 23.76 83,339,008 +0.58(+2.50%)
Aug 20, 2012 22.39 23.18 22.31 23.18 41,214,060 +0.73(+3.27%)
Aug 17, 2012 22.35 22.50 22.26 22.44 35,394,268 +0.16(+0.73%)
Aug 16, 2012 22.24 22.37 21.89 22.28 27,991,198 +0.06(+0.28%)
Aug 15, 2012 22.16 22.39 22.08 22.22 24,922,994 -0.02(-0.10%)
Aug 14, 2012 22.35 22.57 22.17 22.24 33,613,928 -0.01(-0.04%)
Aug 13, 2012 22.30 22.54 22.07 22.25 29,618,830 -0.09(-0.41%)
Aug 10, 2012 22.14 22.41 21.92 22.34 32,694,342 +0.03(+0.14%)
Aug 09, 2012 22.27 22.41 22.13 22.31 22,663,112 +0.00(+0.00%)
Aug 08, 2012 22.14 22.53 21.99 22.31 27,974,774 -0.02(-0.10%)
Aug 07, 2012 22.13 22.72 22.09 22.34 50,948,832 +0.26(+1.16%)
Aug 06, 2012 21.32 22.21 21.19 22.08 51,790,272 +0.90(+4.23%)
Aug 03, 2012 20.75 21.40 20.57 21.18 51,553,412 +0.94(+4.66%)
Aug 02, 2012 20.29 20.60 20.10 20.24 41,310,012 -0.46(-2.24%)
Aug 01, 2012 21.11 21.14 20.49 20.70 49,660,808 -0.27(-1.29%)
Jul 31, 2012 20.86 21.08 20.69 20.98 31,993,590 -0.01(-0.04%)
Jul 30, 2012 21.07 21.17 20.86 20.98 33,956,968 -0.12(-0.59%)
Jul 27, 2012 20.57 21.34 20.37 21.11 67,560,080 +0.79(+3.88%)
Jul 26, 2012 20.47 20.50 20.10 20.32 38,714,220 +0.38(+1.90%)
Jul 25, 2012 19.69 20.18 19.68 19.94 47,863,176 +0.43(+2.18%)
Jul 24, 2012 19.67 19.71 19.26 19.51 46,188,180 -0.08(-0.39%)
Jul 23, 2012 19.41 19.65 19.34 19.59 50,455,864 -0.41(-2.05%)
Jul 20, 2012 20.30 20.30 19.99 20.00 40,953,996 -0.56(-2.71%)
Jul 19, 2012 21.00 21.15 20.45 20.56 42,921,356 -0.39(-1.88%)
Jul 18, 2012 21.02 21.26 20.81 20.95 41,755,872 -0.22(-1.02%)
Jul 17, 2012 20.98 21.19 20.57 21.17 51,150,952 +0.44(+2.13%)
Jul 16, 2012 21.22 21.28 20.58 20.73 76,853,248 +0.12(+0.60%)
Jul 13, 2012 19.78 20.85 19.75 20.60 62,594,576 +1.06(+5.42%)
Jul 12, 2012 19.80 19.83 19.44 19.55 47,738,568 -0.46(-2.28%)
Jul 11, 2012 20.07 20.46 19.89 20.00 48,938,456 -0.01(-0.04%)
Jul 10, 2012 20.44 20.57 19.87 20.01 36,073,996 -0.18(-0.88%)
Jul 09, 2012 20.26 20.40 19.95 20.19 36,071,500 -0.19(-0.95%)
Jul 06, 2012 20.44 20.70 20.18 20.38 35,643,136 -0.37(-1.79%)
Jul 05, 2012 21.27 21.35 20.64 20.75 41,158,520 -0.63(-2.93%)
Jul 03, 2012 21.18 21.47 21.02 21.38 19,366,250 +0.15(+0.69%)
Jul 02, 2012 21.24 21.59 20.85 21.23 38,761,140 +0.04(+0.18%)
Jun 29, 2012 21.22 21.33 20.88 21.19 70,207,264 +0.79(+3.87%)
Jun 28, 2012 20.46 20.67 19.81 20.40 88,257,184 -0.55(-2.62%)
Jun 27, 2012 20.73 21.05 20.49 20.95 38,178,068 +0.29(+1.38%)
Jun 26, 2012 20.75 20.95 20.54 20.67 44,266,560 -0.02(-0.07%)
Jun 25, 2012 21.08 21.13 20.49 20.68 56,513,516 -0.96(-4.43%)
Jun 22, 2012 21.77 21.94 21.49 21.64 38,747,944 +0.12(+0.57%)
Jun 21, 2012 22.33 22.58 21.46 21.52 51,433,696 -0.80(-3.57%)
Jun 20, 2012 22.19 22.66 21.94 22.31 61,661,100 +0.28(+1.26%)
Jun 19, 2012 21.59 22.18 21.56 22.03 55,155,972 +0.73(+3.45%)
Jun 18, 2012 21.63 21.74 21.26 21.30 42,432,608 -0.59(-2.68%)
Jun 15, 2012 21.73 21.89 20.95 21.89 77,634,224 +0.31(+1.43%)
Jun 14, 2012 21.46 21.77 21.32 21.58 58,833,964 +0.19(+0.87%)
Jun 13, 2012 21.14 21.73 20.93 21.39 60,493,312 +0.04(+0.18%)
Jun 12, 2012 20.61 21.38 20.43 21.35 55,786,696 +0.88(+4.31%)
Jun 11, 2012 21.98 22.03 20.43 20.47 75,309,288 -1.00(-4.65%)
Jun 08, 2012 20.60 21.49 20.38 21.47 47,851,356 +0.66(+3.20%)
Jun 07, 2012 21.47 21.61 20.63 20.81 57,101,304 -0.18(-0.85%)
Jun 06, 2012 20.34 20.99 20.11 20.98 60,855,904 +1.07(+5.40%)
Jun 05, 2012 19.14 20.01 19.13 19.91 46,603,344 +0.72(+3.75%)
Jun 04, 2012 19.68 19.74 19.03 19.19 50,160,692 -0.44(-2.25%)
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.