Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 18.66 18.72 18.49 18.55 53,152,612 -0.15(-0.79%)
May 31, 2012 18.51 18.83 18.49 18.70 58,957,328 +0.18(+0.98%)
May 30, 2012 18.46 18.67 18.45 18.52 55,104,340 -0.05(-0.29%)
May 29, 2012 18.55 18.60 18.45 18.58 41,864,976 +0.14(+0.74%)
May 25, 2012 18.42 18.53 18.35 18.44 40,713,912 +0.03(+0.15%)
May 24, 2012 18.27 18.45 18.26 18.41 43,999,312 +0.15(+0.84%)
May 23, 2012 18.25 18.42 18.11 18.26 46,999,760 -0.10(-0.54%)
May 22, 2012 18.37 18.51 18.30 18.36 51,206,172 -0.05(-0.27%)
May 21, 2012 18.45 18.58 18.37 18.41 44,798,184 -0.02(-0.09%)
May 18, 2012 18.29 18.51 18.28 18.42 71,030,472 +0.20(+1.11%)
May 17, 2012 18.16 18.35 18.12 18.22 42,750,828 +0.05(+0.30%)
May 16, 2012 18.32 18.36 18.16 18.17 41,184,816 -0.09(-0.48%)
May 15, 2012 18.23 18.39 18.20 18.25 51,201,188 -0.10(-0.54%)
May 14, 2012 18.29 18.37 18.09 18.35 54,822,184 -0.03(-0.18%)
May 11, 2012 18.27 18.57 18.25 18.39 76,707,880 +0.25(+1.39%)
May 10, 2012 18.10 18.20 18.03 18.13 43,645,916 +0.18(+0.98%)
May 09, 2012 17.99 18.08 17.90 17.96 39,467,800 -0.13(-0.70%)
May 08, 2012 17.96 18.17 17.95 18.08 48,706,116 +0.02(+0.12%)
May 07, 2012 17.78 18.11 17.77 18.06 47,084,436 +0.08(+0.43%)
May 04, 2012 18.08 18.12 17.96 17.99 34,919,900 -0.14(-0.76%)
May 03, 2012 17.96 18.14 17.93 18.12 45,145,788 +0.04(+0.21%)
May 02, 2012 18.08 18.16 17.98 18.08 51,030,104 -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.