Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.18 20.49 19.99 19.99 17,700,298 -0.47(-2.30%)
Jul 30, 2012 20.42 20.62 20.39 20.46 19,223,878 +0.04(+0.20%)
Jul 27, 2012 19.85 20.45 19.73 20.42 38,202,128 +1.41(+7.39%)
Jul 26, 2012 19.11 19.19 18.78 19.01 14,733,074 +0.18(+0.96%)
Jul 25, 2012 18.84 18.93 18.69 18.83 9,341,354 +0.03(+0.18%)
Jul 24, 2012 19.11 19.12 18.74 18.80 17,708,970 -0.29(-1.52%)
Jul 23, 2012 19.28 19.28 19.01 19.09 10,998,180 -0.44(-2.24%)
Jul 20, 2012 19.75 19.87 19.51 19.53 16,868,446 -0.25(-1.26%)
Jul 19, 2012 19.55 19.87 19.44 19.78 14,257,905 +0.22(+1.15%)
Jul 18, 2012 19.45 19.61 19.31 19.55 11,546,714 +0.12(+0.61%)
Jul 17, 2012 19.31 19.49 19.13 19.44 15,593,743 +0.33(+1.71%)
Jul 16, 2012 18.83 19.11 18.72 19.11 9,849,215 +0.28(+1.50%)
Jul 13, 2012 18.60 18.86 18.58 18.83 9,759,744 +0.19(+1.01%)
Jul 12, 2012 18.45 18.72 18.25 18.64 13,575,847 -0.00(-0.02%)
Jul 11, 2012 18.54 18.71 18.41 18.64 24,755,866 -0.34(-1.80%)
Jul 10, 2012 19.10 19.17 18.92 18.98 12,391,743 +0.04(+0.19%)
Jul 09, 2012 18.80 18.96 18.71 18.95 9,077,658 +0.20(+1.06%)
Jul 06, 2012 18.94 19.03 18.68 18.75 8,922,874 -0.18(-0.97%)
Jul 05, 2012 19.14 19.19 18.89 18.93 8,660,160 -0.23(-1.19%)
Jul 03, 2012 18.96 19.17 18.90 19.16 4,874,955 +0.16(+0.86%)
Jul 02, 2012 18.83 19.01 18.76 19.00 9,754,392 +0.13(+0.69%)
Jun 29, 2012 18.82 18.90 18.55 18.87 14,725,363 +0.46(+2.48%)
Jun 28, 2012 18.82 18.84 18.30 18.41 14,089,913 -0.45(-2.36%)
Jun 27, 2012 18.53 18.89 18.53 18.86 9,203,997 +0.32(+1.75%)
Jun 26, 2012 18.49 18.62 18.43 18.53 8,241,495 +0.04(+0.19%)
Jun 25, 2012 18.50 18.59 18.33 18.50 13,384,442 -0.09(-0.49%)
Jun 22, 2012 18.36 18.64 18.27 18.59 15,728,679 +0.22(+1.20%)
Jun 21, 2012 18.75 18.89 18.34 18.37 13,669,822 -0.32(-1.69%)
Jun 20, 2012 18.71 18.84 18.53 18.68 11,122,461 +0.02(+0.10%)
Jun 19, 2012 18.53 18.78 18.49 18.66 12,128,271 +0.19(+1.04%)
Jun 18, 2012 18.52 18.57 18.37 18.47 11,640,949 -0.03(-0.16%)
Jun 15, 2012 18.42 18.53 18.37 18.50 20,215,142 +0.07(+0.40%)
Jun 14, 2012 18.15 18.45 18.11 18.43 16,957,952 +0.36(+1.99%)
Jun 13, 2012 18.21 18.49 18.06 18.07 12,958,751 -0.11(-0.62%)
Jun 12, 2012 18.19 18.26 17.95 18.18 9,785,385 -0.04(-0.24%)
Jun 11, 2012 18.26 18.36 18.19 18.23 11,523,418 -0.04(-0.20%)
Jun 08, 2012 17.99 18.33 17.96 18.26 10,222,315 +0.24(+1.31%)
Jun 07, 2012 18.30 18.36 18.03 18.03 9,654,823 -0.08(-0.45%)
Jun 06, 2012 17.87 18.17 17.85 18.11 11,419,821 +0.26(+1.46%)
Jun 05, 2012 18.03 18.10 17.75 17.85 18,612,110 -0.26(-1.42%)
Jun 04, 2012 17.91 18.18 17.83 18.11 12,247,368 +0.20(+1.11%)
Jun 01, 2012 18.18 18.25 17.79 17.91 15,303,493 -0.47(-2.56%)
May 31, 2012 18.54 18.58 18.25 18.38 18,132,510 -0.20(-1.09%)
May 30, 2012 18.63 18.70 18.46 18.58 15,584,325 -0.17(-0.90%)
May 29, 2012 18.71 18.81 18.58 18.75 12,377,591 +0.17(+0.93%)
May 25, 2012 18.67 18.68 18.46 18.58 7,834,710 -0.05(-0.26%)
May 24, 2012 18.44 18.66 18.40 18.62 8,085,905 +0.15(+0.84%)
May 23, 2012 18.48 18.55 18.30 18.47 13,013,739 -0.10(-0.54%)
May 22, 2012 18.74 18.74 18.47 18.57 11,676,577 -0.15(-0.83%)
May 21, 2012 18.41 18.73 18.40 18.72 15,473,268 +0.35(+1.90%)
May 18, 2012 18.54 18.54 18.29 18.37 21,482,812 -0.06(-0.32%)
May 17, 2012 18.97 19.05 18.43 18.43 22,487,674 -0.54(-2.87%)
May 16, 2012 19.08 19.17 18.97 18.98 18,264,970 -0.11(-0.56%)
May 15, 2012 19.25 19.26 19.01 19.08 16,442,899 -0.22(-1.12%)
May 14, 2012 19.00 19.52 18.86 19.30 25,154,102 +0.23(+1.20%)
May 11, 2012 19.22 19.22 18.83 19.07 26,010,966 +0.22(+1.15%)
May 10, 2012 18.72 18.90 18.68 18.86 17,731,838 +0.22(+1.20%)
May 09, 2012 18.40 18.69 18.14 18.63 23,909,956 +0.43(+2.39%)
May 08, 2012 18.21 18.36 18.00 18.20 22,445,822 -0.16(-0.88%)
May 07, 2012 18.44 18.51 18.31 18.36 15,952,482 -0.14(-0.74%)
May 04, 2012 18.71 18.80 18.47 18.50 17,347,144 -0.41(-2.18%)
May 03, 2012 19.12 19.18 18.81 18.91 12,989,685 -0.18(-0.94%)
May 02, 2012 18.91 19.15 18.76 19.09 15,912,149 +0.16(+0.85%)
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.