Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.45 20.49 20.26 20.30 36,359,916 -0.03(-0.14%)
Aug 30, 2012 20.34 20.42 20.27 20.33 28,498,490 -0.07(-0.35%)
Aug 29, 2012 20.32 20.53 20.32 20.40 28,738,610 -0.03(-0.14%)
Aug 27, 2012 20.41 20.50 20.37 20.43 39,713,228 -0.04(-0.22%)
Aug 24, 2012 20.20 20.53 20.20 20.48 41,887,736 +0.22(+1.07%)
Aug 23, 2012 20.27 20.34 20.19 20.26 37,798,068 +0.00(+0.00%)
Aug 22, 2012 20.25 20.35 20.20 20.26 39,120,140 -0.02(-0.08%)
Aug 21, 2012 20.43 20.44 20.27 20.28 44,935,352 -0.17(-0.81%)
Aug 20, 2012 20.52 20.53 20.40 20.44 45,631,100 -0.16(-0.75%)
Aug 17, 2012 20.66 20.66 20.54 20.60 32,165,074 -0.04(-0.19%)
Aug 16, 2012 20.55 20.68 20.30 20.64 41,701,140 +0.08(+0.38%)
Aug 15, 2012 20.56 20.65 20.49 20.56 37,979,024 -0.08(-0.40%)
Aug 14, 2012 20.75 20.79 20.60 20.64 36,588,336 -0.08(-0.37%)
Aug 13, 2012 20.73 20.79 20.68 20.72 23,671,046 -0.06(-0.27%)
Aug 10, 2012 20.60 20.78 20.53 20.78 29,937,922 +0.14(+0.70%)
Aug 09, 2012 20.68 20.72 20.53 20.63 38,183,544 -0.11(-0.53%)
Aug 08, 2012 20.69 20.79 20.52 20.74 40,506,240 -0.01(-0.03%)
Aug 07, 2012 20.90 20.95 20.73 20.75 39,284,092 -0.09(-0.45%)
Aug 06, 2012 20.83 21.04 20.82 20.84 29,526,828 +0.02(+0.08%)
Aug 03, 2012 20.99 21.06 20.76 20.83 43,835,980 +0.02(+0.11%)
Aug 02, 2012 20.79 20.92 20.69 20.80 44,495,808 -0.06(-0.27%)
Aug 01, 2012 21.14 21.21 20.86 20.86 50,533,832 -0.16(-0.74%)
Jul 31, 2012 20.67 21.12 20.67 21.01 66,213,576 +0.27(+1.31%)
Jul 30, 2012 20.55 20.89 20.52 20.74 44,918,556 +0.16(+0.78%)
Jul 27, 2012 20.21 20.70 20.19 20.58 82,256,528 +0.47(+2.31%)
Jul 26, 2012 19.86 20.19 19.86 20.12 62,718,332 +0.54(+2.75%)
Jul 25, 2012 19.31 19.68 19.25 19.58 57,629,048 +0.39(+2.02%)
Jul 24, 2012 19.65 19.76 18.97 19.19 69,709,312 -0.42(-2.12%)
Jul 23, 2012 19.40 19.67 19.33 19.61 49,178,460 +0.05(+0.26%)
Jul 20, 2012 19.58 19.67 19.45 19.56 48,149,088 -0.11(-0.54%)
Jul 19, 2012 19.87 19.88 19.51 19.66 54,767,024 -0.39(-1.96%)
Jul 18, 2012 19.81 20.05 19.74 20.05 45,924,584 +0.21(+1.03%)
Jul 17, 2012 19.58 19.89 19.53 19.85 38,488,020 +0.22(+1.13%)
Jul 16, 2012 19.52 19.71 19.50 19.63 31,924,756 +0.04(+0.20%)
Jul 13, 2012 19.36 19.59 19.31 19.59 34,629,308 +0.27(+1.38%)
Jul 12, 2012 19.42 19.45 19.20 19.32 43,568,128 -0.22(-1.11%)
Jul 11, 2012 19.63 19.66 19.45 19.54 37,326,244 -0.10(-0.51%)
Jul 10, 2012 19.78 19.80 19.61 19.64 38,990,760 -0.06(-0.28%)
Jul 09, 2012 19.61 19.69 19.52 19.69 31,424,252 +0.06(+0.28%)
Jul 06, 2012 19.42 19.67 19.34 19.64 39,790,780 +0.06(+0.31%)
Jul 05, 2012 19.68 19.69 19.45 19.58 41,662,256 -0.13(-0.64%)
Jul 03, 2012 19.82 19.82 19.59 19.70 28,283,088 -0.11(-0.55%)
Jul 02, 2012 19.54 19.81 19.51 19.81 45,318,240 +0.30(+1.51%)
Jun 29, 2012 19.54 19.56 19.40 19.52 55,576,452 +0.15(+0.76%)
Jun 28, 2012 19.17 19.38 19.13 19.37 39,146,896 +0.11(+0.57%)
Jun 27, 2012 19.18 19.31 19.17 19.26 29,570,432 +0.11(+0.60%)
Jun 26, 2012 19.12 19.22 19.07 19.15 37,432,764 +0.02(+0.09%)
Jun 25, 2012 19.14 19.18 19.03 19.13 160,388,784 -0.12(-0.63%)
Jun 22, 2012 19.27 19.34 19.15 19.25 159,204,496 +0.08(+0.40%)
Jun 21, 2012 19.40 19.51 19.15 19.17 51,893,636 -0.21(-1.07%)
Jun 20, 2012 19.36 19.50 19.27 19.38 42,669,672 -0.03(-0.17%)
Jun 19, 2012 19.58 19.59 19.26 19.41 49,035,224 -0.09(-0.45%)
Jun 18, 2012 19.52 19.69 19.49 19.50 41,340,488 -0.04(-0.22%)
Jun 15, 2012 19.67 19.70 19.49 19.55 75,994,912 +0.01(+0.06%)
Jun 14, 2012 19.11 19.66 19.09 19.53 57,756,016 +0.39(+2.03%)
Jun 13, 2012 19.12 19.19 19.00 19.15 48,499,744 +0.00(+0.00%)
Jun 12, 2012 18.95 19.15 18.84 19.15 50,814,388 +0.21(+1.13%)
Jun 11, 2012 19.00 19.16 18.92 18.93 47,843,968 +0.02(+0.12%)
Jun 08, 2012 18.68 18.97 18.67 18.91 51,089,352 +0.21(+1.14%)
Jun 07, 2012 19.00 19.01 18.70 18.70 77,498,136 -0.22(-1.16%)
Jun 06, 2012 18.71 18.92 18.64 18.92 50,660,280 +0.27(+1.47%)
Jun 05, 2012 18.66 18.75 18.58 18.64 44,603,688 -0.05(-0.26%)
Jun 04, 2012 18.56 18.76 18.53 18.69 48,782,216 +0.14(+0.74%)
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.