Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 20.22 20.46 19.97 20.23 535,547,008 -0.30(-1.44%)
Oct 26, 2012 20.71 20.87 20.08 20.53 3,196,910,080 -0.19(-0.91%)
Oct 25, 2012 21.07 21.14 20.58 20.71 533,148,160 -0.25(-1.18%)
Oct 24, 2012 21.12 21.29 20.75 20.96 4,108,683,264 +0.12(+0.57%)
Oct 23, 2012 21.44 21.54 20.79 20.84 906,994,176 +0.12(+0.58%)
Oct 19, 2012 21.45 21.47 20.72 20.73 1,178,738,688 -0.77(-3.60%)
Oct 18, 2012 21.74 21.82 21.41 21.50 3,506,182,912 -0.41(-1.86%)
Oct 17, 2012 22.05 22.18 21.89 21.91 2,861,869,824 -0.18(-0.80%)
Oct 16, 2012 21.59 22.10 21.44 22.08 4,044,274,176 +0.51(+2.37%)
Oct 15, 2012 21.49 21.58 21.20 21.57 3,181,606,400 +0.17(+0.80%)
Oct 12, 2012 21.40 21.59 21.25 21.40 3,383,997,952 +0.05(+0.26%)
Oct 11, 2012 21.97 21.99 21.35 21.35 4,017,126,912 -0.44(-2.00%)
Oct 10, 2012 21.74 21.92 21.65 21.78 3,754,322,176 +0.17(+0.80%)
Oct 09, 2012 21.70 21.77 21.19 21.61 1,873,989,120 -0.08(-0.36%)
Oct 08, 2012 21.98 22.01 21.62 21.69 398,295,552 -0.49(-2.21%)
Oct 05, 2012 22.61 22.63 22.13 22.18 74,707,968 -0.48(-2.13%)
Oct 04, 2012 22.81 22.91 22.62 22.66 2,727,161,600 -0.16(-0.69%)
Oct 03, 2012 22.59 22.83 22.52 22.82 3,121,131,776 +0.34(+1.53%)
Oct 02, 2012 22.49 22.65 22.11 22.47 324,721,152 +0.07(+0.29%)
Oct 01, 2012 22.81 23.00 22.31 22.41 3,998,836,224 -0.26(-1.16%)
Sep 28, 2012 23.07 23.15 22.66 22.67 3,936,425,216 -0.48(-2.09%)
Sep 27, 2012 22.58 23.18 22.44 23.15 75,325,440 +0.55(+2.43%)
Sep 26, 2012 22.73 22.86 22.47 22.61 4,240,919,296 -0.28(-1.24%)
Sep 25, 2012 23.39 23.54 22.87 22.89 3,816,361,984 -0.59(-2.50%)
Sep 24, 2012 23.34 23.62 23.21 23.48 411,334,144 -0.32(-1.33%)
Sep 21, 2012 23.87 23.96 23.77 23.79 4,204,770,560 +0.05(+0.20%)
Sep 20, 2012 23.76 23.79 23.57 23.75 2,475,891,456 -0.12(-0.48%)
Sep 19, 2012 23.80 23.92 23.77 23.86 2,404,582,912 +0.01(+0.03%)
Sep 18, 2012 23.79 23.87 23.67 23.85 2,747,594,496 +0.07(+0.30%)
Sep 17, 2012 23.77 23.78 23.61 23.78 2,928,029,184 +0.29(+1.23%)
Sep 14, 2012 23.45 23.69 23.38 23.49 122,288,128 +0.28(+1.22%)
Sep 13, 2012 23.02 23.30 22.93 23.21 106,737,152 +0.45(+1.97%)
Sep 12, 2012 22.66 22.77 22.29 22.76 944,420,352 +0.31(+1.39%)
Sep 11, 2012 22.60 22.77 22.31 22.45 3,707,441,920 -0.07(-0.32%)
Sep 10, 2012 23.12 23.22 22.50 22.52 3,589,850,368 -0.60(-2.60%)
Sep 07, 2012 23.04 23.19 22.97 23.12 2,425,118,720 +0.14(+0.62%)
Sep 06, 2012 22.88 23.05 22.80 22.98 2,877,750,784 +0.21(+0.90%)
Sep 05, 2012 22.96 22.99 22.76 22.78 2,474,470,400 -0.16(-0.70%)
Sep 04, 2012 22.63 22.94 22.58 22.94 2,706,316,800 +0.33(+1.46%)
Aug 31, 2012 22.68 22.72 22.34 22.61 2,488,785,920 +0.05(+0.21%)
Aug 30, 2012 22.79 22.82 22.53 22.56 2,226,743,040 -0.33(-1.43%)
Aug 29, 2012 22.95 23.03 22.86 22.89 1,491,903,744 -0.08(-0.33%)
Aug 27, 2012 23.11 23.14 22.89 22.96 3,141,193,728 +0.42(+1.88%)
Aug 24, 2012 22.41 22.75 22.28 22.54 3,217,198,848 +0.02(+0.09%)
Aug 23, 2012 22.64 22.77 22.47 22.52 3,090,585,344 -0.21(-0.93%)
Aug 22, 2012 22.24 22.74 22.03 22.73 4,158,673,408 +0.44(+1.95%)
Aug 21, 2012 22.80 22.94 22.10 22.30 1,683,626,496 -0.31(-1.37%)
Aug 20, 2012 22.09 22.60 22.09 22.60 217,263,616 +0.58(+2.63%)
Aug 17, 2012 21.75 22.03 21.71 22.03 3,257,075,968 +0.40(+1.85%)
Aug 16, 2012 21.45 21.64 21.43 21.63 1,872,423,552 +0.19(+0.87%)
Aug 15, 2012 21.45 21.55 21.33 21.44 1,893,083,008 -0.03(-0.14%)
Aug 14, 2012 21.47 21.70 21.42 21.47 2,502,380,288 +0.06(+0.27%)
Aug 13, 2012 21.19 21.41 21.18 21.41 2,051,169,280 +0.28(+1.34%)
Aug 10, 2012 21.03 21.13 21.03 21.13 204,988,208 +0.03(+0.16%)
Aug 09, 2012 21.00 21.13 21.00 21.10 232,918,304 +0.03(+0.16%)
Aug 08, 2012 21.05 21.20 20.97 21.06 256,543,888 -0.04(-0.17%)
Aug 07, 2012 21.16 21.24 21.00 21.10 305,247,776 -0.06(-0.26%)
Aug 06, 2012 20.98 21.23 20.91 21.15 317,447,712 +0.23(+1.11%)
Aug 03, 2012 20.85 21.00 20.78 20.92 362,525,024 +0.27(+1.30%)
Aug 02, 2012 20.48 20.75 20.40 20.65 349,113,824 +0.03(+0.16%)
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.