Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 17.64 17.90 17.60 17.87 473,142,912 +0.26(+1.46%)
Jun 29, 2012 17.43 17.61 17.32 17.61 498,249,696 +0.45(+2.63%)
Jun 28, 2012 17.24 17.31 17.06 17.16 334,629,824 -0.16(-0.95%)
Jun 27, 2012 17.34 17.39 17.25 17.33 240,381,776 +0.07(+0.43%)
Jun 26, 2012 17.23 17.33 17.11 17.25 327,466,720 +0.04(+0.22%)
Jun 25, 2012 17.41 17.49 17.20 17.21 360,040,224 -0.34(-1.95%)
Jun 22, 2012 17.46 17.56 17.35 17.56 337,191,456 +0.13(+0.77%)
Jun 21, 2012 17.66 17.74 17.42 17.42 386,421,472 -0.24(-1.38%)
Jun 20, 2012 17.74 17.77 17.52 17.67 425,007,488 -0.05(-0.28%)
Jun 19, 2012 17.59 17.79 17.59 17.72 427,591,200 +0.05(+0.28%)
Jun 18, 2012 17.22 17.73 17.20 17.67 520,820,864 +0.35(+2.03%)
Jun 15, 2012 17.22 17.33 17.18 17.32 397,002,656 +0.08(+0.45%)
Jun 14, 2012 17.23 17.30 17.11 17.24 409,136,736 -0.02(-0.11%)
Jun 13, 2012 17.33 17.45 17.20 17.26 347,652,608 -0.12(-0.69%)
Jun 12, 2012 17.33 17.39 17.09 17.38 515,525,600 +0.15(+0.87%)
Jun 11, 2012 17.73 17.75 17.21 17.23 699,420,032 -0.28(-1.58%)
Jun 08, 2012 17.24 17.51 17.16 17.50 411,494,688 +0.26(+1.50%)
Jun 07, 2012 17.41 17.41 17.21 17.24 449,700,000 +0.01(+0.05%)
Jun 06, 2012 17.12 17.31 17.06 17.23 474,448,896 +0.26(+1.53%)
Jun 05, 2012 16.93 17.08 16.84 16.97 459,336,768 -0.04(-0.26%)
Jun 04, 2012 16.93 17.12 16.54 17.02 658,652,160 +0.10(+0.59%)
Jun 01, 2012 17.17 17.27 16.90 16.92 616,543,360 -0.50(-2.90%)
May 31, 2012 17.51 17.54 17.23 17.42 582,173,440 -0.04(-0.25%)
May 30, 2012 17.17 17.49 17.09 17.47 626,299,392 +0.21(+1.21%)
May 29, 2012 17.22 17.31 17.05 17.26 449,974,464 +0.30(+1.77%)
May 25, 2012 17.03 17.07 16.84 16.96 388,965,216 -0.09(-0.54%)
May 24, 2012 17.37 17.39 16.93 17.05 586,818,176 -0.16(-0.92%)
May 23, 2012 16.81 17.28 16.69 17.21 691,249,856 +0.41(+2.44%)
May 22, 2012 17.18 17.31 16.67 16.80 821,811,200 -0.13(-0.77%)
May 21, 2012 16.12 16.94 16.11 16.93 746,310,784 +0.93(+5.83%)
May 18, 2012 16.10 16.39 15.75 16.00 867,167,616 +0.01(+0.05%)
May 17, 2012 16.45 16.51 15.99 15.99 848,060,800 -0.48(-2.92%)
May 16, 2012 16.71 16.80 16.32 16.47 663,583,488 -0.21(-1.28%)
May 15, 2012 16.93 16.99 16.64 16.68 563,408,256 -0.15(-0.90%)
May 14, 2012 16.97 17.12 16.82 16.84 417,149,696 -0.26(-1.50%)
May 11, 2012 17.04 17.33 17.02 17.09 473,136,128 -0.11(-0.67%)
May 10, 2012 17.33 17.37 17.14 17.21 393,961,408 +0.04(+0.24%)
May 09, 2012 17.00 17.31 16.91 17.17 568,823,232 +0.03(+0.18%)
May 08, 2012 17.18 17.24 16.85 17.14 588,067,712 -0.04(-0.23%)
May 07, 2012 16.93 17.27 16.93 17.18 544,862,080 +0.13(+0.75%)
May 04, 2012 17.40 17.44 17.05 17.05 627,606,592 -0.50(-2.85%)
May 03, 2012 17.81 17.84 17.50 17.55 461,966,624 -0.13(-0.71%)
May 02, 2012 17.50 17.72 17.46 17.67 506,058,560 +0.12(+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.