Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.99 18.36 17.97 18.23 59,175,664 +0.41(+2.31%)
Aug 30, 2012 18.04 18.09 17.73 17.82 50,641,248 -0.29(-1.61%)
Aug 29, 2012 18.30 18.33 18.02 18.11 82,348,552 -0.13(-0.69%)
Aug 27, 2012 18.25 18.31 18.17 18.24 46,885,536 -0.05(-0.28%)
Aug 24, 2012 18.39 18.41 18.14 18.29 61,544,504 -0.10(-0.52%)
Aug 23, 2012 18.78 18.79 18.30 18.39 70,002,488 -0.51(-2.68%)
Aug 22, 2012 19.01 19.10 18.84 18.89 45,788,960 -0.28(-1.46%)
Aug 21, 2012 19.33 19.34 19.08 19.17 43,118,624 -0.09(-0.46%)
Aug 20, 2012 19.25 19.33 19.16 19.26 34,867,752 -0.07(-0.38%)
Aug 17, 2012 19.51 19.55 19.24 19.33 41,376,868 -0.19(-0.98%)
Aug 16, 2012 19.41 19.57 19.34 19.52 35,002,468 +0.23(+1.22%)
Aug 15, 2012 19.26 19.43 19.23 19.29 35,521,712 -0.15(-0.79%)
Aug 14, 2012 19.68 19.68 19.37 19.44 37,413,068 -0.15(-0.79%)
Aug 13, 2012 19.65 19.70 19.39 19.60 32,167,990 -0.14(-0.71%)
Aug 10, 2012 19.60 19.75 19.48 19.74 33,956,912 +0.13(+0.67%)
Aug 09, 2012 19.56 19.74 19.51 19.60 36,045,144 +0.07(+0.38%)
Aug 08, 2012 19.44 19.63 19.31 19.53 36,820,244 +0.07(+0.38%)
Aug 07, 2012 19.43 19.56 19.35 19.46 36,858,592 +0.14(+0.72%)
Aug 06, 2012 19.25 19.50 19.24 19.32 33,522,608 +0.06(+0.30%)
Aug 03, 2012 19.27 19.35 19.08 19.26 41,814,416 +0.40(+2.12%)
Aug 02, 2012 18.73 19.11 18.69 18.86 47,138,768 -0.01(-0.08%)
Aug 01, 2012 18.80 18.92 18.68 18.87 40,128,812 +0.17(+0.89%)
Jul 31, 2012 18.75 18.95 18.71 18.71 36,569,288 -0.04(-0.23%)
Jul 30, 2012 18.91 19.07 18.69 18.75 35,554,244 -0.19(-1.00%)
Jul 27, 2012 18.69 18.98 18.54 18.94 45,813,472 +0.38(+2.04%)
Jul 26, 2012 18.63 18.80 18.44 18.56 51,945,120 +0.27(+1.47%)
Jul 25, 2012 18.21 18.58 18.20 18.29 47,272,924 +0.09(+0.50%)
Jul 24, 2012 18.33 18.36 18.04 18.20 46,215,080 -0.19(-1.01%)
Jul 23, 2012 18.23 18.46 18.05 18.39 49,979,172 -0.19(-1.02%)
Jul 20, 2012 18.83 18.92 18.56 18.57 67,114,632 -0.39(-2.07%)
Jul 19, 2012 19.18 19.18 18.79 18.97 50,224,420 -0.11(-0.57%)
Jul 18, 2012 18.34 19.23 18.23 19.08 92,715,216 +0.60(+3.27%)
Jul 17, 2012 18.44 18.68 18.09 18.47 87,201,128 +0.18(+1.00%)
Jul 16, 2012 18.36 18.42 18.20 18.29 50,811,832 -0.09(-0.48%)
Jul 13, 2012 18.05 18.48 18.02 18.38 49,422,488 +0.37(+2.06%)
Jul 12, 2012 18.31 18.32 17.96 18.01 73,020,104 -0.47(-2.56%)
Jul 11, 2012 18.61 18.65 18.36 18.48 47,823,892 -0.12(-0.66%)
Jul 10, 2012 18.81 19.23 18.52 18.60 64,892,044 -0.44(-2.33%)
Jul 09, 2012 18.96 19.08 18.79 19.05 38,327,212 +0.01(+0.06%)
Jul 06, 2012 19.24 19.29 18.87 19.04 44,685,200 -0.29(-1.49%)
Jul 05, 2012 19.51 19.54 19.19 19.32 27,923,958 -0.23(-1.15%)
Jul 03, 2012 19.45 19.55 19.33 19.55 17,200,476 +0.14(+0.73%)
Jul 02, 2012 19.30 19.46 19.21 19.41 29,868,378 +0.01(+0.06%)
Jun 29, 2012 19.13 19.40 19.08 19.40 48,148,464 +0.60(+3.17%)
Jun 28, 2012 18.92 18.95 18.52 18.80 55,185,260 -0.28(-1.49%)
Jun 27, 2012 19.00 19.17 18.97 19.08 32,482,120 +0.16(+0.83%)
Jun 26, 2012 19.04 19.13 18.73 18.93 47,997,648 -0.03(-0.17%)
Jun 25, 2012 19.36 19.40 18.84 18.96 57,390,852 -0.64(-3.29%)
Jun 22, 2012 19.56 19.62 19.41 19.60 137,886,736 +0.16(+0.84%)
Jun 21, 2012 20.02 20.08 19.37 19.44 65,358,444 -0.68(-3.36%)
Jun 20, 2012 20.00 20.20 19.93 20.12 38,689,908 +0.09(+0.47%)
Jun 19, 2012 20.08 20.11 19.83 20.02 41,298,752 +0.07(+0.33%)
Jun 18, 2012 19.86 20.10 19.81 19.96 41,811,272 +0.06(+0.29%)
Jun 15, 2012 19.67 19.97 19.56 19.90 71,224,976 +0.26(+1.33%)
Jun 14, 2012 19.35 19.70 19.23 19.64 52,605,972 +0.32(+1.66%)
Jun 13, 2012 19.26 19.55 19.17 19.32 41,930,136 +0.01(+0.08%)
Jun 12, 2012 19.01 19.32 18.96 19.30 40,024,316 +0.39(+2.06%)
Jun 11, 2012 19.32 19.38 18.89 18.91 38,526,276 -0.31(-1.61%)
Jun 08, 2012 18.84 19.27 18.81 19.22 36,756,792 +0.34(+1.81%)
Jun 07, 2012 19.19 19.24 18.84 18.88 40,577,328 -0.09(-0.50%)
Jun 06, 2012 18.57 19.00 18.51 18.98 46,098,324 +0.47(+2.52%)
Jun 05, 2012 18.23 18.61 18.20 18.51 40,502,608 +0.28(+1.56%)
Jun 04, 2012 18.40 18.46 18.08 18.23 54,815,372 -0.07(-0.40%)
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.