Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.55 20.81 20.43 20.58 4,828,494 +0.04(+0.19%)
Aug 30, 2012 20.32 20.54 20.28 20.54 4,254,424 +0.14(+0.69%)
Aug 29, 2012 20.49 20.52 20.22 20.40 5,485,054 +0.38(+1.90%)
Aug 27, 2012 19.75 20.38 19.57 20.02 12,256,506 +0.26(+1.32%)
Aug 24, 2012 19.42 19.79 19.32 19.76 20,441,396 -0.56(-2.76%)
Aug 23, 2012 18.48 21.12 18.35 20.32 43,751,052 +1.80(+9.72%)
Aug 22, 2012 18.46 18.55 18.34 18.52 2,025,710 -0.04(-0.22%)
Aug 21, 2012 18.45 18.56 18.39 18.56 2,956,167 +0.07(+0.38%)
Aug 20, 2012 18.58 18.58 18.40 18.49 2,787,257 -0.06(-0.32%)
Aug 17, 2012 18.44 18.56 18.36 18.55 9,092,040 -0.18(-0.96%)
Aug 16, 2012 18.71 18.73 18.49 18.73 3,322,579 +0.08(+0.43%)
Aug 15, 2012 18.67 18.74 18.50 18.65 3,345,282 +0.12(+0.65%)
Aug 14, 2012 18.70 18.71 18.41 18.53 4,166,244 -0.10(-0.54%)
Aug 13, 2012 18.62 18.75 18.50 18.63 2,999,098 -0.07(-0.37%)
Aug 10, 2012 18.52 18.75 18.50 18.70 1,923,947 +0.12(+0.65%)
Aug 09, 2012 18.59 18.85 18.51 18.58 2,769,532 -0.11(-0.59%)
Aug 08, 2012 18.67 18.74 18.53 18.69 3,456,156 +0.08(+0.43%)
Aug 07, 2012 18.81 18.84 18.56 18.61 4,337,441 -0.10(-0.53%)
Aug 06, 2012 18.82 18.97 18.70 18.71 2,517,415 -0.08(-0.43%)
Aug 03, 2012 18.72 18.85 18.42 18.79 7,809,478 +0.27(+1.46%)
Aug 02, 2012 18.27 18.72 18.27 18.52 3,850,809 +0.31(+1.70%)
Aug 01, 2012 18.29 18.42 18.10 18.21 3,433,012 +0.09(+0.50%)
Jul 31, 2012 18.15 18.21 17.96 18.12 3,959,079 -0.11(-0.60%)
Jul 30, 2012 18.00 18.23 17.97 18.23 2,433,588 +0.13(+0.72%)
Jul 27, 2012 17.96 18.24 17.91 18.10 3,129,502 +0.23(+1.29%)
Jul 26, 2012 17.64 17.88 17.61 17.87 3,257,911 +0.43(+2.47%)
Jul 25, 2012 17.32 17.54 17.19 17.44 3,442,087 +0.22(+1.28%)
Jul 24, 2012 17.26 17.41 16.99 17.22 4,036,444 +0.02(+0.12%)
Jul 23, 2012 17.05 17.25 16.95 17.20 4,176,080 -0.03(-0.17%)
Jul 20, 2012 17.31 17.45 17.19 17.23 3,833,834 -0.28(-1.60%)
Jul 19, 2012 17.96 17.97 17.43 17.51 3,873,150 -0.34(-1.90%)
Jul 18, 2012 17.97 18.21 17.81 17.85 2,847,207 -0.22(-1.22%)
Jul 17, 2012 18.16 18.23 17.92 18.07 3,030,602 +0.00(+0.00%)
Jul 16, 2012 17.78 18.12 17.68 18.07 2,442,407 +0.00(+0.00%)
Jul 13, 2012 18.00 18.18 17.95 18.07 2,069,836 +0.11(+0.61%)
Jul 12, 2012 17.90 18.10 17.79 17.96 6,092,161 -0.22(-1.21%)
Jul 11, 2012 18.28 18.40 18.06 18.18 2,471,706 -0.11(-0.60%)
Jul 10, 2012 18.65 18.66 18.18 18.29 2,723,528 -0.21(-1.14%)
Jul 09, 2012 18.39 18.53 18.39 18.50 2,458,465 +0.01(+0.05%)
Jul 06, 2012 18.09 18.49 18.07 18.49 2,401,755 +0.19(+1.04%)
Jul 05, 2012 18.32 18.43 18.19 18.30 1,990,413 +0.00(+0.00%)
Jul 03, 2012 18.35 18.41 18.22 18.30 2,301,284 -0.06(-0.33%)
Jul 02, 2012 18.15 18.41 18.07 18.36 7,079,179 +0.27(+1.49%)
Jun 29, 2012 18.27 18.43 17.87 18.09 7,740,378 +0.51(+2.90%)
Jun 28, 2012 17.50 17.63 17.31 17.58 5,799,831 +0.08(+0.46%)
Jun 27, 2012 17.29 17.54 17.23 17.50 2,567,257 +0.20(+1.16%)
Jun 26, 2012 17.19 17.45 17.18 17.30 5,606,416 +0.12(+0.70%)
Jun 25, 2012 17.10 17.33 17.01 17.18 2,849,400 -0.12(-0.69%)
Jun 22, 2012 17.36 17.48 17.08 17.30 5,778,087 +0.07(+0.41%)
Jun 21, 2012 17.50 17.52 17.14 17.23 4,003,351 -0.27(-1.54%)
Jun 20, 2012 17.35 17.50 17.12 17.50 4,204,901 +0.20(+1.16%)
Jun 19, 2012 17.28 17.53 17.18 17.30 3,162,217 +0.12(+0.70%)
Jun 18, 2012 17.03 17.41 16.96 17.18 3,294,460 +0.08(+0.47%)
Jun 15, 2012 17.15 17.20 16.97 17.10 5,501,090 -0.12(-0.70%)
Jun 14, 2012 16.94 17.22 16.89 17.22 4,565,839 +0.31(+1.83%)
Jun 13, 2012 16.87 17.09 16.74 16.91 4,500,847 -0.08(-0.47%)
Jun 12, 2012 16.74 17.01 16.65 16.99 3,746,172 +0.28(+1.68%)
Jun 11, 2012 17.26 17.29 16.71 16.71 6,038,406 -0.42(-2.45%)
Jun 08, 2012 16.73 17.13 16.64 17.13 2,026,892 +0.38(+2.27%)
Jun 07, 2012 17.27 17.39 16.75 16.75 3,851,371 -0.31(-1.82%)
Jun 06, 2012 16.71 17.08 16.54 17.06 4,231,049 +0.55(+3.33%)
Jun 05, 2012 15.94 16.59 15.89 16.51 2,837,725 +0.55(+3.45%)
Jun 04, 2012 16.26 16.28 15.85 15.96 3,322,079 -0.19(-1.18%)
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.