Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.38 20.82 20.38 20.71 67,167,960 +0.27(+1.31%)
Jul 30, 2012 20.26 20.59 20.23 20.45 45,566,000 +0.16(+0.78%)
Jul 27, 2012 19.92 20.40 19.91 20.29 83,442,144 +0.46(+2.31%)
Jul 26, 2012 19.58 19.90 19.57 19.83 63,622,340 +0.53(+2.75%)
Jul 25, 2012 19.03 19.40 18.97 19.30 58,459,696 +0.38(+2.02%)
Jul 24, 2012 19.37 19.47 18.70 18.92 70,714,080 -0.41(-2.12%)
Jul 23, 2012 19.12 19.39 19.06 19.33 49,887,304 +0.05(+0.25%)
Jul 20, 2012 19.31 19.39 19.17 19.28 48,843,096 -0.10(-0.54%)
Jul 19, 2012 19.58 19.60 19.23 19.38 55,556,420 -0.39(-1.96%)
Jul 18, 2012 19.52 19.77 19.46 19.77 46,586,532 +0.20(+1.03%)
Jul 17, 2012 19.31 19.61 19.26 19.57 39,042,776 +0.22(+1.13%)
Jul 16, 2012 19.24 19.43 19.22 19.35 32,384,910 +0.04(+0.20%)
Jul 13, 2012 19.08 19.31 19.04 19.31 35,128,444 +0.26(+1.38%)
Jul 12, 2012 19.14 19.17 18.93 19.05 44,196,108 -0.21(-1.11%)
Jul 11, 2012 19.35 19.38 19.17 19.26 37,864,256 -0.10(-0.51%)
Jul 10, 2012 19.50 19.52 19.33 19.36 39,552,764 -0.05(-0.28%)
Jul 09, 2012 19.33 19.41 19.25 19.41 31,877,194 +0.05(+0.28%)
Jul 06, 2012 19.14 19.39 19.07 19.36 40,364,316 +0.06(+0.31%)
Jul 05, 2012 19.40 19.41 19.17 19.30 42,262,764 -0.12(-0.64%)
Jul 03, 2012 19.54 19.54 19.31 19.42 28,690,752 -0.11(-0.55%)
Jul 02, 2012 19.26 19.53 19.23 19.53 45,971,444 +0.29(+1.51%)
Jun 29, 2012 19.26 19.28 19.12 19.24 56,377,516 +0.15(+0.76%)
Jun 28, 2012 18.90 19.10 18.86 19.10 39,711,148 +0.11(+0.57%)
Jun 27, 2012 18.91 19.04 18.90 18.99 29,996,654 +0.11(+0.60%)
Jun 26, 2012 18.85 18.95 18.80 18.87 37,972,312 +0.02(+0.09%)
Jun 25, 2012 18.86 18.91 18.76 18.86 162,700,576 -0.12(-0.63%)
Jun 22, 2012 19.00 19.06 18.88 18.98 161,499,216 +0.08(+0.40%)
Jun 21, 2012 19.12 19.24 18.87 18.90 52,641,616 -0.21(-1.07%)
Jun 20, 2012 19.09 19.22 18.99 19.11 43,284,700 -0.03(-0.17%)
Jun 19, 2012 19.31 19.32 18.99 19.14 49,742,008 -0.09(-0.45%)
Jun 18, 2012 19.24 19.41 19.21 19.22 41,936,360 -0.04(-0.22%)
Jun 15, 2012 19.39 19.42 19.21 19.27 77,090,288 +0.01(+0.06%)
Jun 14, 2012 18.84 19.38 18.82 19.26 58,588,496 +0.38(+2.03%)
Jun 13, 2012 18.85 18.92 18.73 18.87 49,198,808 +0.00(+0.00%)
Jun 12, 2012 18.68 18.88 18.57 18.87 51,546,812 +0.21(+1.13%)
Jun 11, 2012 18.73 18.88 18.65 18.66 48,533,576 +0.02(+0.12%)
Jun 08, 2012 18.42 18.70 18.40 18.64 51,825,740 +0.21(+1.14%)
Jun 07, 2012 18.73 18.74 18.43 18.43 78,615,176 -0.22(-1.16%)
Jun 06, 2012 18.45 18.65 18.37 18.65 51,390,484 +0.27(+1.47%)
Jun 05, 2012 18.39 18.49 18.32 18.38 45,246,596 -0.05(-0.26%)
Jun 04, 2012 18.30 18.49 18.26 18.43 49,485,348 +0.13(+0.74%)
Jun 01, 2012 18.40 18.46 18.23 18.29 53,918,736 -0.15(-0.79%)
May 31, 2012 18.25 18.57 18.23 18.44 59,807,120 +0.18(+0.97%)
May 30, 2012 18.19 18.40 18.18 18.26 55,898,600 -0.05(-0.29%)
May 29, 2012 18.29 18.33 18.18 18.31 42,468,404 +0.13(+0.74%)
May 25, 2012 18.16 18.27 18.09 18.18 41,300,752 +0.03(+0.15%)
May 24, 2012 18.01 18.18 18.00 18.15 44,633,508 +0.15(+0.84%)
May 23, 2012 17.99 18.16 17.85 18.00 47,677,200 -0.10(-0.54%)
May 22, 2012 18.11 18.24 18.04 18.10 51,944,244 -0.05(-0.27%)
May 21, 2012 18.19 18.31 18.11 18.15 45,443,892 -0.02(-0.09%)
May 18, 2012 18.03 18.24 18.02 18.16 72,054,288 +0.20(+1.11%)
May 17, 2012 17.90 18.09 17.86 17.96 43,367,028 +0.05(+0.30%)
May 16, 2012 18.06 18.10 17.90 17.91 41,778,440 -0.09(-0.48%)
May 15, 2012 17.97 18.13 17.94 17.99 51,939,192 -0.10(-0.54%)
May 14, 2012 18.03 18.11 17.83 18.09 55,612,376 -0.03(-0.18%)
May 11, 2012 18.01 18.30 17.99 18.12 77,813,528 +0.25(+1.39%)
May 10, 2012 17.84 17.94 17.77 17.88 44,275,016 +0.17(+0.98%)
May 09, 2012 17.74 17.82 17.65 17.70 40,036,680 -0.12(-0.70%)
May 08, 2012 17.70 17.91 17.70 17.83 49,408,152 +0.02(+0.12%)
May 07, 2012 17.53 17.85 17.52 17.81 47,763,100 +0.08(+0.43%)
May 04, 2012 17.83 17.86 17.71 17.73 35,423,228 -0.13(-0.76%)
May 03, 2012 17.71 17.89 17.68 17.86 45,796,508 +0.04(+0.21%)
May 02, 2012 17.83 17.90 17.72 17.83 51,765,640 -0.01(-0.06%)
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.