Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.02 18.23 17.80 18.03 600,891,584 -0.26(-1.44%)
Oct 26, 2012 18.46 18.60 17.90 18.29 4,111,028,736 -0.17(-0.91%)
Oct 25, 2012 18.78 18.84 18.34 18.46 1,122,249,216 -0.22(-1.18%)
Oct 24, 2012 18.82 18.98 18.50 18.68 315,035,136 +0.11(+0.57%)
Oct 23, 2012 19.11 19.20 18.53 18.58 1,541,709,824 +0.11(+0.58%)
Oct 19, 2012 19.11 19.14 18.46 18.47 1,846,610,432 -0.69(-3.60%)
Oct 18, 2012 19.37 19.45 19.08 19.16 3,933,988,352 -0.36(-1.86%)
Oct 17, 2012 19.65 19.77 19.51 19.52 3,211,059,712 -0.16(-0.80%)
Oct 16, 2012 19.24 19.70 19.11 19.68 242,767,360 +0.46(+2.37%)
Oct 15, 2012 19.15 19.24 18.90 19.23 3,569,808,640 +0.15(+0.80%)
Oct 12, 2012 19.07 19.24 18.94 19.07 3,796,895,232 +0.05(+0.26%)
Oct 11, 2012 19.58 19.60 19.02 19.02 212,307,456 -0.39(-2.00%)
Oct 10, 2012 19.38 19.54 19.29 19.41 4,212,404,224 +0.15(+0.80%)
Oct 09, 2012 19.34 19.40 18.89 19.26 2,626,692,096 -0.07(-0.36%)
Oct 08, 2012 19.59 19.61 19.27 19.33 970,942,464 -0.44(-2.21%)
Oct 05, 2012 20.15 20.17 19.73 19.77 607,872,000 -0.43(-2.13%)
Oct 04, 2012 20.33 20.42 20.16 20.20 3,059,915,264 -0.14(-0.69%)
Oct 03, 2012 20.14 20.35 20.07 20.34 3,501,955,328 +0.31(+1.53%)
Oct 02, 2012 20.05 20.18 19.71 20.03 888,390,656 +0.06(+0.29%)
Oct 01, 2012 20.33 20.50 19.88 19.97 191,785,472 -0.23(-1.16%)
Sep 28, 2012 20.56 20.63 20.20 20.21 121,759,232 -0.43(-2.09%)
Sep 27, 2012 20.12 20.66 20.00 20.64 608,565,248 +0.49(+2.43%)
Sep 26, 2012 20.26 20.38 20.03 20.15 463,406,080 -0.25(-1.24%)
Sep 25, 2012 20.85 20.98 20.38 20.40 4,282,013,952 -0.52(-2.50%)
Sep 24, 2012 20.80 21.05 20.69 20.92 985,571,328 -0.28(-1.33%)
Sep 21, 2012 21.28 21.36 21.18 21.20 422,846,464 +0.04(+0.20%)
Sep 20, 2012 21.18 21.20 21.01 21.16 2,777,986,560 -0.10(-0.48%)
Sep 19, 2012 21.21 21.32 21.19 21.27 2,697,977,088 +0.01(+0.03%)
Sep 18, 2012 21.20 21.27 21.09 21.26 3,082,841,088 +0.06(+0.30%)
Sep 17, 2012 21.18 21.20 21.04 21.20 3,285,291,520 +0.26(+1.23%)
Sep 14, 2012 20.90 21.11 20.84 20.94 661,257,728 +0.25(+1.22%)
Sep 13, 2012 20.52 20.76 20.44 20.69 643,809,280 +0.40(+1.97%)
Sep 12, 2012 20.20 20.29 19.87 20.29 1,583,702,016 +0.28(+1.39%)
Sep 11, 2012 20.15 20.30 19.88 20.01 4,159,803,904 -0.07(-0.32%)
Sep 10, 2012 20.61 20.70 20.05 20.07 4,027,864,576 -0.54(-2.60%)
Sep 07, 2012 20.54 20.67 20.47 20.61 2,721,018,624 +0.13(+0.62%)
Sep 06, 2012 20.39 20.54 20.32 20.48 3,228,878,336 +0.18(+0.90%)
Sep 05, 2012 20.46 20.49 20.28 20.30 2,776,391,936 -0.14(-0.70%)
Sep 04, 2012 20.17 20.45 20.13 20.44 3,036,527,104 +0.29(+1.46%)
Aug 31, 2012 20.21 20.25 19.91 20.15 2,792,454,144 +0.04(+0.21%)
Aug 30, 2012 20.31 20.34 20.08 20.11 2,498,438,400 -0.29(-1.43%)
Aug 29, 2012 20.45 20.53 20.37 20.40 1,673,937,792 -0.07(-0.33%)
Aug 27, 2012 20.60 20.62 20.40 20.47 3,524,465,152 +0.38(+1.88%)
Aug 24, 2012 19.98 20.28 19.86 20.09 3,609,744,128 +0.02(+0.09%)
Aug 23, 2012 20.18 20.29 20.03 20.07 3,467,682,048 -0.19(-0.93%)
Aug 22, 2012 19.82 20.26 19.63 20.26 371,125,248 +0.39(+1.95%)
Aug 21, 2012 20.32 20.44 19.70 19.87 2,413,102,080 -0.28(-1.37%)
Aug 20, 2012 19.69 20.15 19.68 20.15 767,821,824 +0.52(+2.63%)
Aug 17, 2012 19.38 19.63 19.35 19.63 3,654,486,784 +0.36(+1.85%)
Aug 16, 2012 19.12 19.29 19.10 19.27 2,100,886,656 +0.17(+0.87%)
Aug 15, 2012 19.12 19.20 19.01 19.11 2,124,066,688 -0.03(-0.14%)
Aug 14, 2012 19.14 19.34 19.09 19.13 2,807,707,136 +0.05(+0.27%)
Aug 13, 2012 18.88 19.08 18.88 19.08 2,301,442,048 +0.25(+1.34%)
Aug 10, 2012 18.74 18.83 18.74 18.83 229,999,760 +0.03(+0.16%)
Aug 09, 2012 18.71 18.83 18.71 18.80 261,337,728 +0.11(+0.57%)
Aug 08, 2012 18.68 18.82 18.61 18.69 289,037,632 -0.03(-0.17%)
Aug 07, 2012 18.78 18.85 18.64 18.73 343,910,336 -0.05(-0.26%)
Aug 06, 2012 18.62 18.85 18.56 18.78 357,655,552 +0.21(+1.11%)
Aug 03, 2012 18.51 18.64 18.44 18.57 408,442,304 +0.24(+1.30%)
Aug 02, 2012 18.18 18.42 18.10 18.33 393,332,448 +0.03(+0.16%)
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.