Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.61 23.80 23.49 23.60 46,969,504 -0.14(-0.57%)
Jul 30, 2012 23.83 23.88 23.60 23.74 36,087,772 -0.09(-0.39%)
Jul 27, 2012 23.61 23.91 23.37 23.83 55,240,236 +0.48(+2.04%)
Jul 26, 2012 23.41 23.63 23.30 23.36 56,559,536 +0.26(+1.15%)
Jul 25, 2012 23.42 23.49 23.05 23.09 56,906,592 -0.26(-1.10%)
Jul 24, 2012 23.42 23.52 23.15 23.35 59,568,196 -0.10(-0.44%)
Jul 23, 2012 23.68 23.69 23.24 23.45 68,824,888 -0.67(-2.77%)
Jul 20, 2012 24.83 24.87 24.07 24.12 79,938,736 -0.44(-1.79%)
Jul 19, 2012 24.44 24.67 24.33 24.56 58,116,260 +0.17(+0.71%)
Jul 18, 2012 23.71 24.39 23.60 24.39 51,299,928 +0.63(+2.66%)
Jul 17, 2012 23.74 23.92 23.39 23.76 42,163,000 +0.18(+0.75%)
Jul 16, 2012 23.61 23.65 23.26 23.58 34,833,884 +0.04(+0.17%)
Jul 13, 2012 23.04 23.61 23.00 23.54 48,798,124 +0.61(+2.65%)
Jul 12, 2012 23.35 23.37 22.86 22.93 79,310,072 -0.54(-2.29%)
Jul 11, 2012 23.80 23.82 23.31 23.47 48,921,912 -0.35(-1.48%)
Jul 10, 2012 24.09 24.20 23.64 23.82 46,860,716 -0.21(-0.87%)
Jul 09, 2012 24.12 24.21 23.85 24.03 38,305,308 -0.15(-0.61%)
Jul 06, 2012 24.52 24.59 23.99 24.18 47,814,864 -0.41(-1.68%)
Jul 05, 2012 24.50 24.65 24.33 24.59 35,957,368 -0.05(-0.20%)
Jul 03, 2012 24.21 24.64 24.16 24.64 26,145,694 +0.16(+0.65%)
Jul 02, 2012 24.53 24.53 24.20 24.48 38,163,252 -0.02(-0.10%)
Jun 29, 2012 24.39 24.58 24.14 24.50 68,921,304 +0.54(+2.27%)
Jun 28, 2012 24.01 24.07 23.56 23.96 56,593,064 -0.21(-0.86%)
Jun 27, 2012 24.18 24.43 24.05 24.16 42,175,000 +0.12(+0.50%)
Jun 26, 2012 24.03 24.24 23.98 24.04 47,969,348 +0.12(+0.52%)
Jun 25, 2012 24.27 24.28 23.72 23.92 52,708,188 -0.67(-2.72%)
Jun 22, 2012 24.27 24.61 24.05 24.59 56,305,528 +0.45(+1.87%)
Jun 21, 2012 24.80 24.94 24.08 24.14 60,498,424 -0.64(-2.57%)
Jun 20, 2012 24.77 24.87 24.54 24.77 45,231,684 +0.18(+0.75%)
Jun 19, 2012 24.18 24.92 24.07 24.59 94,528,568 +0.69(+2.88%)
Jun 18, 2012 24.02 24.05 23.80 23.90 73,048,536 -0.14(-0.60%)
Jun 15, 2012 23.70 24.09 23.62 24.04 77,800,384 +0.54(+2.32%)
Jun 14, 2012 23.49 23.60 23.13 23.50 49,264,764 +0.17(+0.72%)
Jun 13, 2012 23.40 23.58 23.27 23.33 41,180,272 -0.13(-0.55%)
Jun 12, 2012 23.31 23.47 23.10 23.46 44,114,808 +0.32(+1.37%)
Jun 11, 2012 23.81 23.88 23.08 23.14 57,883,412 -0.60(-2.55%)
Jun 08, 2012 23.40 23.77 23.27 23.75 53,129,688 +0.34(+1.44%)
Jun 07, 2012 23.74 23.79 23.36 23.41 47,184,860 -0.10(-0.41%)
Jun 06, 2012 23.13 23.52 23.07 23.51 58,471,940 +0.68(+2.96%)
Jun 05, 2012 22.84 23.03 22.74 22.83 57,053,088 -0.04(-0.16%)
Jun 04, 2012 22.92 23.05 22.68 22.87 59,836,280 +0.08(+0.35%)
Jun 01, 2012 23.04 23.20 22.78 22.79 70,708,704 -0.59(-2.54%)
May 31, 2012 23.47 23.56 23.18 23.38 48,859,348 -0.12(-0.51%)
May 30, 2012 23.51 23.61 23.32 23.50 51,920,024 -0.18(-0.74%)
May 29, 2012 23.53 23.80 23.40 23.68 47,141,664 +0.40(+1.72%)
May 25, 2012 23.39 23.52 23.24 23.28 36,841,472 -0.01(-0.03%)
May 24, 2012 23.36 23.47 23.04 23.28 65,640,644 -0.03(-0.14%)
May 23, 2012 23.51 23.55 22.94 23.32 81,360,824 -0.52(-2.18%)
May 22, 2012 23.78 23.93 23.63 23.84 49,322,428 +0.01(+0.03%)
May 21, 2012 23.31 23.86 23.28 23.83 48,427,196 +0.38(+1.64%)
May 18, 2012 23.86 23.88 23.36 23.44 70,173,088 -0.36(-1.51%)
May 17, 2012 24.02 24.20 23.80 23.80 60,532,740 -0.14(-0.60%)
May 16, 2012 24.28 24.28 23.82 23.95 74,994,136 -0.25(-1.03%)
May 15, 2012 24.54 24.67 24.15 24.20 77,186,632 -0.22(-0.89%)
May 14, 2012 24.52 24.70 24.38 24.41 50,912,952 -0.38(-1.54%)
May 11, 2012 24.42 25.10 24.42 24.80 54,616,920 +0.33(+1.37%)
May 10, 2012 24.56 24.68 24.23 24.46 55,082,888 -0.02(-0.06%)
May 09, 2012 24.02 24.53 23.95 24.48 63,209,052 +0.21(+0.85%)
May 08, 2012 24.25 24.49 24.01 24.27 58,221,028 -0.12(-0.49%)
May 07, 2012 24.43 24.56 24.33 24.39 61,127,960 -0.26(-1.07%)
May 04, 2012 25.03 25.12 24.60 24.65 72,798,944 -0.62(-2.46%)
May 03, 2012 25.37 25.38 25.15 25.27 39,587,900 -0.03(-0.13%)
May 02, 2012 25.34 25.40 25.18 25.30 46,982,284 -0.17(-0.66%)
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.