Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.56 20.63 20.20 20.21 121,765,888 -0.43(-2.09%)
Sep 27, 2012 20.12 20.66 20.00 20.64 608,572,416 +0.49(+2.43%)
Sep 26, 2012 20.26 20.38 20.03 20.15 463,413,248 -0.25(-1.24%)
Sep 25, 2012 20.85 20.98 20.38 20.40 4,282,020,096 -0.52(-2.50%)
Sep 24, 2012 20.80 21.05 20.69 20.92 985,579,520 -0.28(-1.33%)
Sep 21, 2012 21.28 21.36 21.18 21.20 422,853,632 +0.04(+0.20%)
Sep 20, 2012 21.18 21.20 21.01 21.16 2,777,990,656 -0.10(-0.48%)
Sep 19, 2012 21.21 21.32 21.19 21.27 2,697,981,184 +0.01(+0.03%)
Sep 18, 2012 21.20 21.27 21.09 21.26 3,082,845,696 +0.06(+0.30%)
Sep 17, 2012 21.18 21.20 21.04 21.20 3,285,296,384 +0.26(+1.23%)
Sep 14, 2012 20.90 21.11 20.84 20.94 661,264,896 +0.25(+1.22%)
Sep 13, 2012 20.52 20.76 20.44 20.69 643,816,448 +0.40(+1.97%)
Sep 12, 2012 20.20 20.29 19.87 20.29 1,583,710,720 +0.28(+1.39%)
Sep 11, 2012 20.15 20.30 19.88 20.01 4,159,810,048 -0.07(-0.32%)
Sep 10, 2012 20.61 20.70 20.05 20.07 4,027,870,464 -0.54(-2.60%)
Sep 07, 2012 20.54 20.67 20.47 20.61 2,721,022,464 +0.13(+0.62%)
Sep 06, 2012 20.39 20.54 20.32 20.48 3,228,883,200 +0.18(+0.90%)
Sep 05, 2012 20.46 20.49 20.28 20.30 2,776,396,032 -0.14(-0.70%)
Sep 04, 2012 20.17 20.45 20.13 20.44 3,036,531,456 +0.29(+1.46%)
Aug 31, 2012 20.21 20.25 19.91 20.15 2,792,458,240 +0.04(+0.21%)
Aug 30, 2012 20.31 20.34 20.08 20.11 2,498,441,984 -0.29(-1.43%)
Aug 29, 2012 20.45 20.53 20.37 20.40 1,673,940,352 -0.07(-0.33%)
Aug 27, 2012 20.60 20.62 20.40 20.47 3,524,470,272 +0.38(+1.88%)
Aug 24, 2012 19.98 20.28 19.86 20.09 3,609,749,504 +0.02(+0.09%)
Aug 23, 2012 20.18 20.29 20.03 20.07 3,467,687,168 -0.19(-0.93%)
Aug 22, 2012 19.82 20.26 19.63 20.26 371,131,904 +0.39(+1.95%)
Aug 21, 2012 20.32 20.44 19.70 19.87 2,413,112,320 -0.28(-1.37%)
Aug 20, 2012 19.69 20.15 19.68 20.15 767,829,504 +0.52(+2.63%)
Aug 17, 2012 19.38 19.63 19.35 19.63 3,654,492,160 +0.36(+1.85%)
Aug 16, 2012 19.12 19.29 19.10 19.27 2,100,889,728 +0.17(+0.87%)
Aug 15, 2012 19.12 19.20 19.01 19.11 2,124,069,888 -0.03(-0.14%)
Aug 14, 2012 19.14 19.34 19.09 19.13 2,807,711,488 +0.05(+0.27%)
Aug 13, 2012 18.88 19.08 18.88 19.08 2,301,445,376 +0.25(+1.34%)
Aug 10, 2012 18.74 18.83 18.74 18.83 230,000,112 +0.03(+0.16%)
Aug 09, 2012 18.71 18.83 18.71 18.80 261,338,128 +0.11(+0.57%)
Aug 08, 2012 18.68 18.82 18.61 18.69 289,038,112 -0.03(-0.17%)
Aug 07, 2012 18.78 18.85 18.64 18.73 343,910,880 -0.05(-0.26%)
Aug 06, 2012 18.62 18.85 18.56 18.78 357,656,096 +0.21(+1.11%)
Aug 03, 2012 18.51 18.64 18.44 18.57 408,442,944 +0.24(+1.30%)
Aug 02, 2012 18.18 18.42 18.10 18.33 393,333,088 +0.03(+0.16%)
Aug 01, 2012 18.58 18.59 18.19 18.30 454,922,336 -0.12(-0.65%)
Jul 31, 2012 18.19 18.45 18.18 18.42 546,911,872 +0.47(+2.64%)
Jul 30, 2012 17.82 18.08 17.73 17.95 448,465,952 +0.30(+1.69%)
Jul 27, 2012 17.34 17.67 17.24 17.65 478,474,016 +0.31(+1.79%)
Jul 26, 2012 17.49 17.50 17.20 17.34 481,518,272 -0.00(-0.02%)
Jul 25, 2012 17.33 17.52 17.19 17.34 1,038,473,728 -0.78(-4.32%)
Jul 24, 2012 18.32 18.39 18.05 18.12 662,658,048 -0.09(-0.48%)
Jul 23, 2012 17.93 18.27 17.72 18.21 576,841,024 -0.01(-0.08%)
Jul 20, 2012 18.49 18.53 18.21 18.23 470,678,336 -0.30(-1.63%)
Jul 19, 2012 18.44 18.56 18.28 18.53 516,487,520 +0.24(+1.33%)
Jul 18, 2012 18.29 18.35 18.20 18.28 298,496,096 -0.02(-0.11%)
Jul 17, 2012 18.42 18.44 18.19 18.30 347,701,920 +0.00(+0.00%)
Jul 16, 2012 18.25 18.45 18.25 18.30 356,636,224 +0.06(+0.32%)
Jul 13, 2012 18.18 18.31 18.10 18.25 368,778,048 +0.18(+1.01%)
Jul 12, 2012 18.10 18.20 17.87 18.06 506,311,648 -0.17(-0.92%)
Jul 11, 2012 18.28 18.33 18.01 18.23 555,164,160 -0.11(-0.62%)
Jul 10, 2012 18.64 18.69 18.26 18.34 605,513,728 -0.17(-0.93%)
Jul 09, 2012 18.26 18.51 18.22 18.51 448,672,512 +0.24(+1.32%)
Jul 06, 2012 18.31 18.35 18.14 18.27 496,208,000 -0.12(-0.67%)
Jul 05, 2012 18.11 18.53 18.09 18.40 573,167,168 +0.32(+1.76%)
Jul 03, 2012 17.94 18.10 17.91 18.08 286,232,832 +0.21(+1.16%)
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.