Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.37 23.37 21.61 21.71 56,030,448 -1.44(-6.22%)
Jul 30, 2012 24.00 24.04 23.03 23.15 29,259,994 -0.55(-2.34%)
Jul 27, 2012 23.19 24.54 22.28 23.70 123,098,336 -3.14(-11.70%)
Jul 26, 2012 27.75 28.23 26.73 26.84 63,084,868 -2.50(-8.50%)
Jul 25, 2012 28.39 29.49 28.08 29.34 17,079,416 +0.89(+3.13%)
Jul 24, 2012 28.82 29.45 28.10 28.45 11,522,377 -0.30(-1.04%)
Jul 23, 2012 28.12 29.00 28.01 28.75 12,390,514 -0.01(-0.03%)
Jul 20, 2012 29.00 29.47 28.72 28.76 11,869,046 -0.24(-0.83%)
Jul 19, 2012 29.41 29.50 28.63 29.00 13,674,898 -0.11(-0.38%)
Jul 18, 2012 28.31 29.29 28.15 29.11 16,817,416 +1.02(+3.63%)
Jul 17, 2012 28.48 28.59 27.15 28.09 30,416,624 -0.16(-0.55%)
Jul 16, 2012 30.50 30.50 28.21 28.25 24,573,748 -2.47(-8.06%)
Jul 13, 2012 31.04 31.07 30.56 30.72 8,108,283 -0.09(-0.29%)
Jul 12, 2012 30.70 31.40 30.60 30.81 11,300,636 -0.16(-0.52%)
Jul 11, 2012 31.48 31.56 30.55 30.97 13,015,102 -0.50(-1.59%)
Jul 10, 2012 32.43 32.48 31.16 31.47 14,243,410 -0.70(-2.18%)
Jul 09, 2012 32.10 32.88 31.99 32.17 17,759,140 +0.44(+1.39%)
Jul 06, 2012 31.44 31.90 31.26 31.73 10,949,006 +0.26(+0.83%)
Jul 05, 2012 31.32 31.62 31.02 31.47 10,031,062 +0.27(+0.87%)
Jul 03, 2012 30.91 31.44 30.80 31.20 8,765,498 +0.43(+1.39%)
Jul 02, 2012 31.25 31.73 30.55 30.77 14,117,934 -0.32(-1.04%)
Jun 29, 2012 31.92 31.99 30.76 31.09 19,512,044 -0.27(-0.85%)
Jun 28, 2012 31.96 32.19 30.90 31.36 17,684,364 -0.87(-2.70%)
Jun 27, 2012 32.46 32.90 31.90 32.23 28,558,002 -0.87(-2.63%)
Jun 26, 2012 32.69 33.44 32.50 33.10 24,818,040 +1.04(+3.24%)
Jun 25, 2012 32.86 33.02 31.55 32.06 24,335,440 -0.99(-3.00%)
Jun 22, 2012 32.41 33.45 32.06 33.05 74,833,976 +1.21(+3.80%)
Jun 21, 2012 31.67 32.50 31.51 31.84 21,850,350 +0.24(+0.76%)
Jun 20, 2012 31.92 31.93 31.15 31.60 15,552,298 -0.31(-0.97%)
Jun 19, 2012 31.54 32.18 30.70 31.91 30,835,176 +0.50(+1.60%)
Jun 18, 2012 29.95 32.08 29.41 31.41 42,962,088 +1.40(+4.65%)
Jun 15, 2012 28.50 30.10 28.35 30.01 43,563,740 +1.72(+6.09%)
Jun 14, 2012 27.65 28.32 27.38 28.29 16,839,006 +1.02(+3.74%)
Jun 13, 2012 27.66 28.10 27.10 27.27 17,111,358 -0.13(-0.47%)
Jun 12, 2012 27.48 27.77 26.96 27.40 15,815,916 +0.39(+1.46%)
Jun 11, 2012 27.18 28.07 26.84 27.00 28,214,134 -0.10(-0.35%)
Jun 08, 2012 26.55 27.76 26.44 27.10 38,033,420 +0.79(+3.00%)
Jun 07, 2012 27.00 27.35 26.15 26.31 26,149,502 -0.50(-1.86%)
Jun 06, 2012 26.07 27.17 25.52 26.81 61,446,852 +0.94(+3.64%)
Jun 05, 2012 26.70 27.76 25.75 25.87 42,396,072 -1.03(-3.83%)
Jun 04, 2012 27.20 27.65 26.44 26.90 35,212,056 -0.82(-2.96%)
Jun 01, 2012 28.89 29.15 27.39 27.72 41,844,920 -1.88(-6.35%)
May 31, 2012 28.55 29.67 26.83 29.60 111,560,800 +1.41(+5.00%)
May 30, 2012 28.70 29.55 27.86 28.19 57,245,976 -0.65(-2.25%)
May 29, 2012 31.48 31.69 28.65 28.84 77,975,792 -3.07(-9.62%)
May 25, 2012 32.90 32.95 31.11 31.91 37,189,632 -1.12(-3.39%)
May 24, 2012 32.95 33.21 31.77 33.03 50,233,200 +1.03(+3.22%)
May 23, 2012 31.37 32.50 31.36 32.00 73,624,264 +1.00(+3.23%)
May 22, 2012 32.61 33.59 30.94 31.00 101,772,680 -3.03(-8.90%)
May 21, 2012 36.53 36.66 33.00 34.03 168,130,112 -4.20(-10.99%)
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.