Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.82 21.50 20.73 21.11 99,327,384 -0.83(-3.79%)
Oct 26, 2012 22.40 21.94 21.94 21.94 73,175,800 -0.62(-2.74%)
Oct 25, 2012 23.29 23.31 22.47 22.56 76,087,504 -0.67(-2.88%)
Oct 24, 2012 24.13 24.25 22.85 23.23 228,616,672 +3.73(+19.13%)
Oct 23, 2012 19.25 19.80 19.10 19.50 75,546,984 +0.50(+2.63%)
Oct 19, 2012 19.00 19.06 18.80 19.00 34,834,948 +0.02(+0.13%)
Oct 18, 2012 19.70 19.79 18.89 18.98 52,081,820 -0.90(-4.55%)
Oct 17, 2012 19.50 20.48 19.37 19.88 44,043,052 +0.40(+2.05%)
Oct 16, 2012 19.68 19.69 19.30 19.48 21,819,480 -0.04(-0.20%)
Oct 15, 2012 19.68 19.88 19.49 19.52 20,157,106 +0.00(+0.01%)
Oct 12, 2012 19.75 19.80 19.48 19.52 18,809,396 -0.23(-1.17%)
Oct 11, 2012 19.88 19.96 19.61 19.75 21,805,448 +0.11(+0.56%)
Oct 10, 2012 19.93 19.94 19.45 19.64 39,302,424 -0.59(-2.90%)
Oct 09, 2012 20.39 20.55 19.97 20.23 27,138,476 -0.17(-0.85%)
Oct 08, 2012 20.40 20.75 20.16 20.40 32,213,736 -0.51(-2.44%)
Oct 05, 2012 21.49 21.63 20.88 20.91 40,497,256 -1.04(-4.73%)
Oct 04, 2012 22.32 22.40 21.41 21.95 46,712,784 +0.12(+0.54%)
Oct 03, 2012 22.30 22.49 21.80 21.83 31,968,072 -0.44(-1.98%)
Oct 02, 2012 22.08 22.49 21.82 22.27 29,293,036 +0.28(+1.27%)
Oct 01, 2012 22.08 22.59 21.73 21.99 51,225,400 +0.33(+1.52%)
Sep 28, 2012 20.57 21.95 20.50 21.66 65,485,920 +1.34(+6.59%)
Sep 27, 2012 20.99 21.00 20.16 20.32 30,150,948 -0.30(-1.45%)
Sep 26, 2012 20.14 20.78 19.80 20.62 38,241,320 +0.34(+1.68%)
Sep 25, 2012 21.20 21.21 20.22 20.28 46,193,080 -0.51(-2.45%)
Sep 24, 2012 21.78 21.98 20.36 20.79 78,991,800 -2.07(-9.06%)
Sep 21, 2012 22.97 23.24 22.60 22.86 51,218,096 +0.27(+1.20%)
Sep 20, 2012 23.02 23.24 22.54 22.59 57,158,904 -0.70(-3.01%)
Sep 19, 2012 21.99 23.37 21.77 23.29 78,646,160 +1.42(+6.49%)
Sep 18, 2012 21.60 21.98 21.37 21.87 36,713,920 +0.35(+1.63%)
Sep 17, 2012 22.67 22.75 21.50 21.52 50,620,136 -0.48(-2.18%)
Sep 14, 2012 21.13 22.08 20.90 22.00 72,819,640 +1.29(+6.21%)
Sep 13, 2012 20.95 21.48 20.61 20.71 64,979,592 -0.22(-1.04%)
Sep 12, 2012 20.76 21.16 20.28 20.93 121,447,216 +1.50(+7.73%)
Sep 11, 2012 18.92 19.58 18.85 19.43 49,922,184 +0.62(+3.30%)
Sep 10, 2012 19.06 19.20 18.55 18.81 24,781,292 -0.17(-0.90%)
Sep 07, 2012 19.10 19.42 18.78 18.98 36,371,696 +0.02(+0.11%)
Sep 06, 2012 18.74 19.26 18.72 18.96 46,034,132 +0.38(+2.05%)
Sep 05, 2012 18.27 18.75 18.18 18.58 60,698,944 +0.85(+4.80%)
Sep 04, 2012 18.08 18.27 17.55 17.73 46,365,944 -0.33(-1.82%)
Aug 31, 2012 18.68 18.70 18.03 18.06 58,764,168 -1.03(-5.40%)
Aug 30, 2012 19.27 19.45 19.06 19.09 30,594,190 -0.01(-0.06%)
Aug 29, 2012 19.32 19.38 19.07 19.10 16,092,748 -0.05(-0.26%)
Aug 27, 2012 19.49 19.53 19.10 19.15 20,682,160 -0.26(-1.33%)
Aug 24, 2012 19.52 19.68 19.25 19.41 29,622,156 -0.03(-0.16%)
Aug 23, 2012 19.50 19.73 19.36 19.44 32,768,034 +0.00(+0.01%)
Aug 22, 2012 19.36 19.53 18.96 19.44 49,799,672 +0.28(+1.46%)
Aug 21, 2012 19.58 19.98 19.09 19.16 70,521,368 -0.85(-4.26%)
Aug 20, 2012 19.05 20.13 18.75 20.01 100,910,240 +0.96(+5.04%)
Aug 17, 2012 20.00 20.08 19.00 19.05 129,293,344 -0.82(-4.13%)
Aug 16, 2012 20.44 20.48 19.69 19.87 157,307,696 -1.33(-6.27%)
Aug 15, 2012 20.64 21.41 20.40 21.20 47,712,640 +0.82(+4.02%)
Aug 14, 2012 21.41 21.60 20.25 20.38 39,175,216 -1.22(-5.65%)
Aug 13, 2012 22.15 22.45 21.40 21.60 24,941,592 -0.21(-0.95%)
Aug 10, 2012 21.41 21.82 21.13 21.81 25,794,672 +0.80(+3.79%)
Aug 09, 2012 20.75 21.17 20.61 21.01 15,611,553 +0.29(+1.40%)
Aug 08, 2012 20.71 21.15 20.22 20.72 29,522,536 +0.00(+0.00%)
Aug 07, 2012 22.20 22.45 20.50 20.72 36,710,808 -1.20(-5.47%)
Aug 06, 2012 21.39 22.15 21.30 21.92 27,740,128 +0.83(+3.94%)
Aug 03, 2012 20.36 22.16 19.90 21.09 80,646,976 +1.05(+5.24%)
Aug 02, 2012 20.77 20.84 19.82 20.04 56,307,156 -0.84(-4.02%)
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.