Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.55 21.65 21.31 21.40 9,247,242 -0.09(-0.40%)
Aug 30, 2012 21.51 21.64 21.43 21.48 7,985,788 -0.13(-0.59%)
Aug 29, 2012 21.67 21.68 21.51 21.61 10,809,458 +0.49(+2.34%)
Aug 27, 2012 21.22 21.29 21.04 21.12 7,902,085 -0.09(-0.44%)
Aug 24, 2012 20.90 21.27 20.90 21.21 11,147,264 +0.31(+1.48%)
Aug 23, 2012 20.95 21.02 20.79 20.90 7,719,906 -0.07(-0.33%)
Aug 22, 2012 20.97 21.02 20.84 20.97 7,381,127 -0.02(-0.08%)
Aug 21, 2012 21.01 21.08 20.84 20.99 9,765,075 +0.02(+0.08%)
Aug 20, 2012 21.07 21.19 20.93 20.97 8,495,924 -0.11(-0.51%)
Aug 17, 2012 20.81 21.12 20.77 21.08 14,037,899 +0.32(+1.56%)
Aug 16, 2012 20.63 20.89 20.46 20.75 15,918,454 +0.12(+0.59%)
Aug 15, 2012 20.78 20.95 20.62 20.63 11,949,468 -0.15(-0.73%)
Aug 14, 2012 21.05 21.05 20.74 20.78 12,557,342 -0.21(-0.98%)
Aug 13, 2012 20.65 21.00 20.55 20.99 7,854,480 +0.30(+1.43%)
Aug 10, 2012 20.73 20.80 20.66 20.69 10,599,266 -0.12(-0.59%)
Aug 09, 2012 20.94 21.01 20.79 20.82 11,319,049 -0.18(-0.88%)
Aug 08, 2012 20.97 21.07 20.85 21.00 9,446,299 -0.06(-0.28%)
Aug 07, 2012 20.94 21.28 20.94 21.06 9,490,990 +0.14(+0.68%)
Aug 06, 2012 20.74 20.96 20.73 20.92 7,217,375 +0.21(+1.00%)
Aug 03, 2012 20.50 20.72 20.45 20.71 10,272,105 +0.44(+2.19%)
Aug 02, 2012 20.14 20.36 19.94 20.26 11,943,934 -0.10(-0.49%)
Aug 01, 2012 20.48 20.66 20.31 20.36 10,953,782 -0.08(-0.37%)
Jul 31, 2012 20.81 20.93 20.42 20.44 14,921,904 -0.55(-2.61%)
Jul 30, 2012 21.22 21.40 20.91 20.99 10,403,711 -0.26(-1.22%)
Jul 27, 2012 21.20 21.34 20.94 21.25 11,896,147 +0.10(+0.47%)
Jul 26, 2012 20.69 21.22 20.65 21.15 16,746,593 +0.67(+3.28%)
Jul 25, 2012 20.48 20.64 20.39 20.48 9,413,066 +0.12(+0.59%)
Jul 24, 2012 20.42 20.57 20.24 20.36 9,481,851 +0.02(+0.12%)
Jul 23, 2012 20.16 20.42 20.00 20.33 9,840,117 -0.05(-0.25%)
Jul 20, 2012 20.74 20.80 20.38 20.38 13,674,268 -0.48(-2.29%)
Jul 19, 2012 20.85 21.02 20.61 20.86 12,400,130 +0.14(+0.67%)
Jul 18, 2012 20.25 20.79 20.14 20.72 12,517,483 +0.41(+2.02%)
Jul 17, 2012 20.25 20.46 20.13 20.31 12,170,365 -0.06(-0.28%)
Jul 16, 2012 20.54 20.56 20.34 20.37 13,340,448 -0.21(-1.01%)
Jul 13, 2012 20.20 20.65 20.15 20.58 13,011,191 +0.47(+2.34%)
Jul 12, 2012 20.13 20.20 19.75 20.11 17,085,272 -0.10(-0.48%)
Jul 11, 2012 20.07 20.23 19.82 20.20 19,853,334 +0.21(+1.06%)
Jul 10, 2012 19.84 20.15 19.84 19.99 16,587,650 +0.22(+1.12%)
Jul 09, 2012 19.97 20.08 19.71 19.77 15,878,846 -0.24(-1.20%)
Jul 06, 2012 20.06 20.20 19.88 20.01 18,520,494 -0.18(-0.89%)
Jul 05, 2012 19.86 20.30 19.83 20.19 25,410,936 +0.38(+1.90%)
Jul 03, 2012 19.57 19.84 19.32 19.81 17,133,606 +0.36(+1.83%)
Jul 02, 2012 19.22 19.60 19.28 19.46 26,833,154 +0.23(+1.22%)
Jun 29, 2012 19.23 19.82 18.63 19.22 98,559,648 -1.99(-9.40%)
Jun 28, 2012 21.36 21.56 20.99 21.22 26,663,304 -0.27(-1.24%)
Jun 27, 2012 21.66 21.81 21.35 21.48 12,811,658 -0.07(-0.35%)
Jun 26, 2012 21.41 21.65 21.31 21.56 10,937,451 +0.22(+1.02%)
Jun 25, 2012 21.54 21.62 21.17 21.34 13,555,270 -0.42(-1.95%)
Jun 22, 2012 21.66 21.79 21.52 21.77 17,545,258 +0.16(+0.75%)
Jun 21, 2012 22.17 22.44 21.58 21.60 18,328,506 -0.56(-2.51%)
Jun 20, 2012 22.46 22.49 22.04 22.16 14,661,030 -0.07(-0.34%)
Jun 19, 2012 22.21 22.48 22.19 22.23 9,859,028 +0.03(+0.14%)
Jun 18, 2012 22.23 22.28 21.93 22.20 14,451,318 -0.08(-0.34%)
Jun 15, 2012 21.95 22.34 21.80 22.28 19,236,926 +0.38(+1.73%)
Jun 14, 2012 22.65 22.65 21.76 21.90 27,460,272 -0.48(-2.15%)
Jun 13, 2012 23.48 23.55 22.18 22.38 25,991,614 -1.18(-5.00%)
Jun 12, 2012 23.56 23.79 23.37 23.56 11,599,186 +0.03(+0.13%)
Jun 11, 2012 23.89 24.07 23.52 23.53 7,144,219 -0.26(-1.09%)
Jun 08, 2012 23.51 23.82 23.28 23.79 8,282,143 +0.28(+1.19%)
Jun 07, 2012 23.64 23.73 23.27 23.51 8,081,405 +0.06(+0.27%)
Jun 06, 2012 23.23 23.45 23.15 23.45 8,898,118 +0.34(+1.48%)
Jun 05, 2012 22.84 23.16 22.77 23.10 10,484,447 +0.18(+0.77%)
Jun 04, 2012 22.89 23.02 22.58 22.93 11,647,347 +0.02(+0.10%)
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.