Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.53 20.60 20.17 20.18 127,756,288 -0.43(-2.09%)
Sep 27, 2012 20.09 20.63 19.97 20.61 615,223,296 +0.49(+2.43%)
Sep 26, 2012 20.23 20.35 20.00 20.12 469,867,008 -0.25(-1.24%)
Sep 25, 2012 20.82 20.96 20.36 20.37 4,287,828,224 -0.52(-2.50%)
Sep 24, 2012 20.78 21.03 20.66 20.89 992,741,376 -0.28(-1.33%)
Sep 21, 2012 21.25 21.33 21.15 21.18 429,252,608 +0.04(+0.20%)
Sep 20, 2012 21.15 21.18 20.98 21.13 2,781,758,464 -0.10(-0.48%)
Sep 19, 2012 21.18 21.29 21.16 21.24 2,701,640,448 +0.01(+0.03%)
Sep 18, 2012 21.17 21.24 21.07 21.23 3,087,026,944 +0.06(+0.30%)
Sep 17, 2012 21.15 21.17 21.01 21.17 3,289,752,576 +0.26(+1.23%)
Sep 14, 2012 20.87 21.08 20.81 20.91 667,987,456 +0.25(+1.22%)
Sep 13, 2012 20.49 20.73 20.41 20.66 650,514,944 +0.40(+1.97%)
Sep 12, 2012 20.17 20.26 19.84 20.26 1,591,684,096 +0.28(+1.39%)
Sep 11, 2012 20.12 20.27 19.86 19.98 4,165,452,288 -0.06(-0.32%)
Sep 10, 2012 20.58 20.67 20.03 20.05 4,033,333,760 -0.54(-2.60%)
Sep 07, 2012 20.51 20.64 20.44 20.58 2,724,713,216 +0.13(+0.62%)
Sep 06, 2012 20.36 20.52 20.29 20.46 3,233,262,592 +0.18(+0.90%)
Sep 05, 2012 20.43 20.46 20.25 20.27 2,780,161,792 -0.14(-0.70%)
Sep 04, 2012 20.14 20.42 20.10 20.42 3,040,650,240 +0.29(+1.46%)
Aug 31, 2012 20.18 20.22 19.88 20.12 2,796,245,760 +0.04(+0.21%)
Aug 30, 2012 20.29 20.31 20.05 20.08 2,501,830,912 -0.29(-1.43%)
Aug 29, 2012 20.42 20.50 20.34 20.37 1,676,210,688 -0.07(-0.33%)
Aug 27, 2012 20.57 20.59 20.37 20.44 3,529,250,816 +0.38(+1.88%)
Aug 24, 2012 19.95 20.25 19.83 20.06 3,614,645,504 +0.02(+0.09%)
Aug 23, 2012 20.15 20.26 20.00 20.04 3,472,390,400 -0.19(-0.93%)
Aug 22, 2012 19.79 20.24 19.60 20.23 377,460,736 +0.39(+1.95%)
Aug 21, 2012 20.29 20.41 19.67 19.84 2,422,210,560 -0.27(-1.37%)
Aug 20, 2012 19.66 20.12 19.66 20.12 774,696,448 +0.52(+2.63%)
Aug 17, 2012 19.36 19.61 19.32 19.60 3,659,448,832 +0.36(+1.85%)
Aug 16, 2012 19.09 19.26 19.07 19.25 2,103,739,264 +0.17(+0.87%)
Aug 15, 2012 19.10 19.18 18.99 19.08 2,126,950,912 -0.03(-0.14%)
Aug 14, 2012 19.11 19.32 19.06 19.11 2,811,519,488 +0.05(+0.27%)
Aug 13, 2012 18.86 19.06 18.85 19.06 2,304,566,784 +0.25(+1.33%)
Aug 10, 2012 18.71 18.81 18.71 18.81 230,312,064 +0.03(+0.16%)
Aug 09, 2012 18.69 18.81 18.69 18.78 261,692,592 +0.11(+0.57%)
Aug 08, 2012 18.66 18.79 18.59 18.67 289,430,144 -0.03(-0.17%)
Aug 07, 2012 18.76 18.82 18.61 18.70 344,377,344 -0.05(-0.26%)
Aug 06, 2012 18.59 18.82 18.53 18.75 358,141,184 +0.21(+1.11%)
Aug 03, 2012 18.48 18.61 18.42 18.54 408,996,928 +0.24(+1.30%)
Aug 02, 2012 18.16 18.39 18.08 18.31 393,866,560 +0.03(+0.16%)
Aug 01, 2012 18.55 18.57 18.16 18.28 455,539,360 -0.12(-0.65%)
Jul 31, 2012 18.17 18.42 18.15 18.40 547,653,632 +0.47(+2.64%)
Jul 30, 2012 17.80 18.05 17.70 17.92 449,074,208 +0.30(+1.69%)
Jul 27, 2012 17.32 17.64 17.22 17.62 479,122,976 +0.31(+1.79%)
Jul 26, 2012 17.46 17.48 17.18 17.31 482,171,360 -0.00(-0.02%)
Jul 25, 2012 17.30 17.49 17.17 17.32 1,039,882,240 -0.78(-4.32%)
Jul 24, 2012 18.29 18.36 18.03 18.10 663,556,800 -0.09(-0.48%)
Jul 23, 2012 17.90 18.25 17.70 18.19 577,623,424 -0.01(-0.08%)
Jul 20, 2012 18.46 18.51 18.18 18.20 471,316,704 -0.30(-1.63%)
Jul 19, 2012 18.41 18.53 18.25 18.50 517,188,032 +0.24(+1.33%)
Jul 18, 2012 18.27 18.32 18.18 18.26 298,900,960 -0.02(-0.11%)
Jul 17, 2012 18.40 18.42 18.17 18.28 348,173,504 +0.00(+0.00%)
Jul 16, 2012 18.23 18.42 18.22 18.28 357,119,936 +0.06(+0.32%)
Jul 13, 2012 18.16 18.29 18.07 18.22 369,278,208 +0.18(+1.01%)
Jul 12, 2012 18.08 18.18 17.85 18.04 506,998,368 -0.17(-0.91%)
Jul 11, 2012 18.26 18.30 17.99 18.20 555,917,120 -0.11(-0.62%)
Jul 10, 2012 18.61 18.67 18.23 18.32 606,334,976 -0.17(-0.92%)
Jul 09, 2012 18.23 18.49 18.19 18.49 449,281,056 +0.24(+1.32%)
Jul 06, 2012 18.28 18.33 18.12 18.25 496,880,992 -0.12(-0.67%)
Jul 05, 2012 18.09 18.50 18.06 18.37 573,944,512 +0.32(+1.76%)
Jul 03, 2012 17.92 18.07 17.89 18.05 286,621,056 +0.21(+1.16%)
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.