Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.29 21.35 21.11 21.19 6,800,656 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,526 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,823 -0.12(-0.55%)
Aug 27, 2012 21.25 21.43 21.23 21.26 5,177,160 +0.01(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,726,174 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.28 5,922,793 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.28 21.48 6,799,104 +0.12(+0.57%)
Aug 21, 2012 21.49 21.56 21.31 21.36 7,357,566 -0.15(-0.68%)
Aug 20, 2012 21.47 21.52 21.37 21.50 4,826,314 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.48 21.52 7,132,843 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,956 +0.16(+0.73%)
Aug 15, 2012 21.34 21.42 21.30 21.38 6,180,157 +0.13(+0.62%)
Aug 14, 2012 21.31 21.43 21.21 21.25 8,498,764 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,048,198 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,768 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.09 21.27 9,692,440 -0.01(-0.05%)
Aug 08, 2012 21.20 21.36 21.16 21.28 9,726,364 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,771,606 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.65 8,777,474 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,254,366 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,036,423 -0.10(-0.50%)
Aug 01, 2012 19.82 20.12 19.67 20.00 17,645,922 +0.12(+0.63%)
Jul 31, 2012 19.91 20.15 19.83 19.87 26,816,914 -0.96(-4.59%)
Jul 30, 2012 20.83 20.94 20.77 20.83 10,545,038 +0.13(+0.65%)
Jul 27, 2012 20.61 20.75 20.44 20.69 14,913,929 +0.32(+1.56%)
Jul 26, 2012 20.27 20.43 20.19 20.38 13,052,464 +0.51(+2.58%)
Jul 25, 2012 19.84 20.44 19.77 19.86 10,498,622 +0.03(+0.18%)
Jul 24, 2012 20.08 20.11 19.63 19.83 10,068,307 -0.29(-1.46%)
Jul 23, 2012 19.93 20.15 19.82 20.12 10,363,792 -0.57(-2.77%)
Jul 20, 2012 20.57 20.70 20.52 20.69 10,081,703 -0.15(-0.74%)
Jul 19, 2012 20.81 20.91 20.73 20.85 9,530,430 +0.06(+0.29%)
Jul 18, 2012 20.66 20.84 20.59 20.79 9,789,339 +0.02(+0.12%)
Jul 17, 2012 20.76 20.77 20.56 20.76 15,750,013 +0.17(+0.82%)
Jul 16, 2012 20.61 20.67 20.45 20.59 13,401,613 +0.20(+0.98%)
Jul 13, 2012 20.19 20.45 20.17 20.40 12,892,355 +0.32(+1.61%)
Jul 12, 2012 20.05 20.13 19.94 20.07 13,759,231 +0.00(+0.02%)
Jul 11, 2012 19.95 20.16 19.88 20.07 8,720,458 +0.32(+1.61%)
Jul 10, 2012 19.98 19.98 19.64 19.75 8,094,043 -0.01(-0.05%)
Jul 09, 2012 19.66 19.76 19.49 19.76 6,158,972 +0.02(+0.10%)
Jul 06, 2012 19.87 19.95 19.69 19.74 11,422,585 -0.36(-1.78%)
Jul 05, 2012 20.21 20.24 20.05 20.10 8,271,342 -0.23(-1.13%)
Jul 03, 2012 20.16 20.37 20.16 20.33 8,316,928 +0.06(+0.30%)
Jul 02, 2012 20.21 20.28 20.05 20.27 10,163,603 +0.07(+0.37%)
Jun 29, 2012 19.92 20.22 19.74 20.19 21,174,506 +1.00(+5.22%)
Jun 28, 2012 18.90 19.20 18.83 19.19 8,310,061 +0.14(+0.76%)
Jun 27, 2012 18.82 19.10 18.81 19.05 10,849,166 +0.21(+1.14%)
Jun 26, 2012 18.91 18.93 18.71 18.83 12,243,192 +0.07(+0.40%)
Jun 25, 2012 18.81 18.81 18.66 18.76 9,104,983 -0.35(-1.85%)
Jun 22, 2012 19.00 19.14 18.93 19.11 9,401,003 +0.22(+1.19%)
Jun 21, 2012 19.57 19.68 18.86 18.89 21,362,140 -1.03(-5.18%)
Jun 20, 2012 20.05 20.11 19.76 19.92 9,915,001 -0.12(-0.62%)
Jun 19, 2012 20.02 20.16 19.93 20.04 12,588,249 +0.36(+1.82%)
Jun 18, 2012 19.71 19.79 19.56 19.68 9,141,336 -0.34(-1.72%)
Jun 15, 2012 19.77 20.03 19.72 20.03 14,261,650 +0.41(+2.08%)
Jun 14, 2012 19.22 19.65 19.22 19.62 20,587,862 +0.28(+1.44%)
Jun 13, 2012 19.38 19.53 19.21 19.34 11,232,528 -0.09(-0.49%)
Jun 12, 2012 19.25 19.46 19.12 19.43 11,733,636 +0.36(+1.91%)
Jun 11, 2012 19.46 19.46 19.05 19.07 14,082,564 +0.09(+0.50%)
Jun 08, 2012 18.85 19.05 18.78 18.98 9,345,042 -0.19(-0.99%)
Jun 07, 2012 19.57 19.57 19.11 19.17 12,831,368 +0.14(+0.76%)
Jun 06, 2012 18.70 19.02 18.63 19.02 14,313,907 +0.69(+3.75%)
Jun 05, 2012 18.25 18.37 18.17 18.33 9,174,887 +0.11(+0.63%)
Jun 04, 2012 18.47 18.48 18.05 18.22 11,720,525 -0.09(-0.49%)
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.