Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.67 24.96 24.49 24.85 45,390,212 +0.40(+1.65%)
Aug 30, 2012 24.61 24.68 24.36 24.45 29,732,872 -0.27(-1.08%)
Aug 29, 2012 24.71 24.79 24.54 24.71 28,957,592 -0.03(-0.13%)
Aug 27, 2012 24.94 24.96 24.66 24.74 43,028,128 +0.10(+0.43%)
Aug 24, 2012 24.39 24.70 24.33 24.64 28,466,822 +0.25(+1.01%)
Aug 23, 2012 24.50 24.51 24.25 24.39 35,169,428 -0.23(-0.93%)
Aug 22, 2012 24.66 24.80 24.56 24.62 41,473,132 -0.21(-0.84%)
Aug 21, 2012 24.80 24.96 24.68 24.83 35,749,496 +0.05(+0.20%)
Aug 20, 2012 24.85 24.87 24.65 24.78 29,442,440 -0.13(-0.52%)
Aug 17, 2012 24.93 24.93 24.66 24.91 40,431,452 +0.10(+0.39%)
Aug 16, 2012 24.48 24.95 24.40 24.82 44,387,672 +0.47(+1.92%)
Aug 15, 2012 24.28 24.41 24.20 24.35 30,203,130 +0.06(+0.23%)
Aug 14, 2012 24.43 24.50 24.20 24.29 42,854,888 -0.05(-0.20%)
Aug 13, 2012 24.31 24.40 24.16 24.34 28,777,668 -0.02(-0.10%)
Aug 10, 2012 24.43 24.52 24.23 24.36 34,726,272 -0.06(-0.26%)
Aug 09, 2012 24.34 24.55 24.27 24.43 31,101,282 +0.14(+0.56%)
Aug 08, 2012 24.20 24.40 24.12 24.29 32,783,684 +0.06(+0.23%)
Aug 07, 2012 24.08 24.31 23.92 24.24 34,962,780 +0.25(+1.04%)
Aug 06, 2012 24.03 24.12 23.88 23.99 34,299,660 +0.16(+0.67%)
Aug 03, 2012 23.65 23.98 23.61 23.83 44,773,228 +0.45(+1.92%)
Aug 02, 2012 23.40 23.65 23.20 23.38 49,342,048 -0.18(-0.75%)
Aug 01, 2012 23.70 23.75 23.40 23.56 39,605,876 -0.05(-0.20%)
Jul 31, 2012 23.61 23.80 23.49 23.60 46,970,536 -0.14(-0.57%)
Jul 30, 2012 23.83 23.88 23.60 23.74 36,088,564 -0.09(-0.39%)
Jul 27, 2012 23.61 23.91 23.37 23.83 55,241,448 +0.48(+2.04%)
Jul 26, 2012 23.41 23.63 23.30 23.36 56,560,776 +0.26(+1.14%)
Jul 25, 2012 23.42 23.49 23.05 23.09 56,907,840 -0.26(-1.10%)
Jul 24, 2012 23.42 23.52 23.15 23.35 59,569,504 -0.10(-0.44%)
Jul 23, 2012 23.68 23.69 23.24 23.45 68,826,400 -0.67(-2.77%)
Jul 20, 2012 24.83 24.87 24.07 24.12 79,940,496 -0.44(-1.79%)
Jul 19, 2012 24.44 24.67 24.33 24.56 58,117,536 +0.17(+0.71%)
Jul 18, 2012 23.71 24.39 23.60 24.39 51,301,056 +0.63(+2.66%)
Jul 17, 2012 23.74 23.92 23.39 23.76 42,163,924 +0.18(+0.75%)
Jul 16, 2012 23.61 23.65 23.26 23.58 34,834,648 +0.04(+0.17%)
Jul 13, 2012 23.03 23.61 23.00 23.54 48,799,196 +0.61(+2.65%)
Jul 12, 2012 23.35 23.37 22.86 22.93 79,311,816 -0.54(-2.29%)
Jul 11, 2012 23.80 23.82 23.31 23.47 48,922,988 -0.35(-1.48%)
Jul 10, 2012 24.09 24.20 23.64 23.82 46,861,744 -0.21(-0.87%)
Jul 09, 2012 24.12 24.21 23.85 24.03 38,306,152 -0.15(-0.61%)
Jul 06, 2012 24.52 24.59 23.99 24.18 47,815,916 -0.41(-1.68%)
Jul 05, 2012 24.50 24.65 24.33 24.59 35,958,156 -0.05(-0.19%)
Jul 03, 2012 24.21 24.64 24.16 24.64 26,146,268 +0.16(+0.65%)
Jul 02, 2012 24.52 24.52 24.20 24.48 38,164,092 -0.02(-0.10%)
Jun 29, 2012 24.39 24.58 24.14 24.50 68,922,816 +0.54(+2.27%)
Jun 28, 2012 24.01 24.07 23.56 23.96 56,594,308 -0.21(-0.86%)
Jun 27, 2012 24.18 24.43 24.05 24.16 42,175,928 +0.12(+0.50%)
Jun 26, 2012 24.03 24.24 23.98 24.04 47,970,400 +0.12(+0.52%)
Jun 25, 2012 24.27 24.28 23.72 23.92 52,709,344 -0.67(-2.72%)
Jun 22, 2012 24.27 24.61 24.05 24.59 56,306,764 +0.45(+1.87%)
Jun 21, 2012 24.80 24.94 24.08 24.14 60,499,752 -0.64(-2.57%)
Jun 20, 2012 24.77 24.87 24.54 24.77 45,232,676 +0.18(+0.75%)
Jun 19, 2012 24.18 24.92 24.07 24.59 94,530,648 +0.69(+2.88%)
Jun 18, 2012 24.02 24.05 23.80 23.90 73,050,144 -0.14(-0.60%)
Jun 15, 2012 23.70 24.09 23.62 24.04 77,802,088 +0.54(+2.32%)
Jun 14, 2012 23.49 23.60 23.13 23.50 49,265,848 +0.17(+0.72%)
Jun 13, 2012 23.40 23.58 23.27 23.33 41,181,176 -0.13(-0.55%)
Jun 12, 2012 23.31 23.47 23.10 23.46 44,115,776 +0.32(+1.37%)
Jun 11, 2012 23.81 23.88 23.08 23.14 57,884,680 -0.60(-2.55%)
Jun 08, 2012 23.40 23.77 23.27 23.75 53,130,852 +0.34(+1.44%)
Jun 07, 2012 23.74 23.79 23.36 23.41 47,185,896 -0.10(-0.41%)
Jun 06, 2012 23.13 23.52 23.07 23.51 58,473,224 +0.68(+2.96%)
Jun 05, 2012 22.83 23.03 22.74 22.83 57,054,340 -0.04(-0.16%)
Jun 04, 2012 22.92 23.05 22.68 22.87 59,837,596 +0.08(+0.35%)
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.