Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.19 18.45 18.18 18.42 546,910,976 +0.47(+2.64%)
Jul 30, 2012 17.82 18.08 17.73 17.95 448,465,216 +0.30(+1.69%)
Jul 27, 2012 17.34 17.67 17.24 17.65 478,473,248 +0.31(+1.79%)
Jul 26, 2012 17.49 17.50 17.20 17.34 481,517,504 -0.00(-0.02%)
Jul 25, 2012 17.33 17.52 17.19 17.34 1,038,472,064 -0.78(-4.32%)
Jul 24, 2012 18.32 18.39 18.05 18.12 662,656,960 -0.09(-0.48%)
Jul 23, 2012 17.93 18.27 17.73 18.21 576,840,128 -0.01(-0.08%)
Jul 20, 2012 18.49 18.53 18.21 18.23 470,677,568 -0.30(-1.63%)
Jul 19, 2012 18.44 18.56 18.28 18.53 516,486,688 +0.24(+1.33%)
Jul 18, 2012 18.29 18.35 18.20 18.28 298,495,616 -0.02(-0.11%)
Jul 17, 2012 18.42 18.44 18.19 18.30 347,701,344 +0.00(+0.00%)
Jul 16, 2012 18.25 18.45 18.25 18.30 356,635,648 +0.06(+0.32%)
Jul 13, 2012 18.18 18.31 18.10 18.25 368,777,440 +0.18(+1.01%)
Jul 12, 2012 18.10 18.20 17.87 18.06 506,310,848 -0.17(-0.91%)
Jul 11, 2012 18.28 18.33 18.01 18.23 555,163,264 -0.11(-0.62%)
Jul 10, 2012 18.64 18.69 18.26 18.34 605,512,768 -0.17(-0.93%)
Jul 09, 2012 18.26 18.51 18.22 18.51 448,671,776 +0.24(+1.32%)
Jul 06, 2012 18.31 18.35 18.14 18.27 496,207,200 -0.12(-0.67%)
Jul 05, 2012 18.11 18.53 18.09 18.40 573,166,208 +0.32(+1.76%)
Jul 03, 2012 17.94 18.10 17.91 18.08 286,232,384 +0.21(+1.16%)
Jul 02, 2012 17.64 17.90 17.60 17.87 473,142,144 +0.26(+1.46%)
Jun 29, 2012 17.43 17.61 17.32 17.61 498,248,896 +0.45(+2.63%)
Jun 28, 2012 17.24 17.31 17.06 17.16 334,629,280 -0.16(-0.95%)
Jun 27, 2012 17.34 17.39 17.25 17.33 240,381,392 +0.07(+0.43%)
Jun 26, 2012 17.23 17.33 17.11 17.25 327,466,208 +0.04(+0.22%)
Jun 25, 2012 17.41 17.49 17.20 17.21 360,039,648 -0.34(-1.95%)
Jun 22, 2012 17.46 17.56 17.35 17.56 337,190,912 +0.13(+0.77%)
Jun 21, 2012 17.66 17.74 17.42 17.42 386,420,832 -0.24(-1.38%)
Jun 20, 2012 17.74 17.77 17.52 17.67 425,006,784 -0.05(-0.28%)
Jun 19, 2012 17.59 17.79 17.59 17.72 427,590,496 +0.05(+0.28%)
Jun 18, 2012 17.22 17.73 17.20 17.67 520,820,032 +0.35(+2.03%)
Jun 15, 2012 17.22 17.33 17.18 17.32 397,002,016 +0.08(+0.45%)
Jun 14, 2012 17.23 17.30 17.11 17.24 409,136,096 -0.02(-0.11%)
Jun 13, 2012 17.33 17.45 17.20 17.26 347,652,064 -0.12(-0.69%)
Jun 12, 2012 17.33 17.39 17.09 17.38 515,524,768 +0.15(+0.87%)
Jun 11, 2012 17.73 17.75 17.21 17.23 699,418,880 -0.28(-1.58%)
Jun 08, 2012 17.24 17.51 17.16 17.50 411,494,016 +0.26(+1.50%)
Jun 07, 2012 17.41 17.41 17.21 17.24 449,699,264 +0.01(+0.05%)
Jun 06, 2012 17.12 17.31 17.06 17.23 474,448,128 +0.26(+1.53%)
Jun 05, 2012 16.93 17.08 16.84 16.97 459,336,032 -0.04(-0.26%)
Jun 04, 2012 16.93 17.12 16.54 17.02 658,651,136 +0.10(+0.59%)
Jun 01, 2012 17.17 17.27 16.90 16.92 616,542,400 -0.50(-2.90%)
May 31, 2012 17.51 17.54 17.23 17.42 582,172,544 -0.04(-0.25%)
May 30, 2012 17.17 17.49 17.09 17.47 626,298,432 +0.21(+1.21%)
May 29, 2012 17.22 17.31 17.05 17.26 449,973,728 +0.30(+1.77%)
May 25, 2012 17.03 17.07 16.84 16.96 388,964,576 -0.09(-0.54%)
May 24, 2012 17.37 17.39 16.93 17.05 586,817,216 -0.16(-0.92%)
May 23, 2012 16.81 17.28 16.69 17.21 691,248,704 +0.41(+2.44%)
May 22, 2012 17.18 17.31 16.67 16.80 821,809,920 -0.13(-0.77%)
May 21, 2012 16.12 16.94 16.11 16.93 746,309,568 +0.93(+5.83%)
May 18, 2012 16.10 16.39 15.75 16.00 867,166,272 +0.01(+0.05%)
May 17, 2012 16.45 16.51 15.99 15.99 848,059,456 -0.48(-2.92%)
May 16, 2012 16.71 16.80 16.32 16.47 663,582,464 -0.21(-1.28%)
May 15, 2012 16.93 16.99 16.64 16.68 563,407,360 -0.15(-0.90%)
May 14, 2012 16.97 17.12 16.82 16.84 417,149,056 -0.26(-1.50%)
May 11, 2012 17.04 17.33 17.02 17.09 473,135,392 -0.11(-0.67%)
May 10, 2012 17.33 17.37 17.14 17.21 393,960,768 +0.04(+0.24%)
May 09, 2012 17.00 17.31 16.91 17.17 568,822,336 +0.03(+0.18%)
May 08, 2012 17.18 17.24 16.85 17.14 588,066,752 -0.04(-0.23%)
May 07, 2012 16.93 17.27 16.93 17.18 544,861,184 +0.13(+0.75%)
May 04, 2012 17.40 17.44 17.05 17.05 627,605,568 -0.50(-2.85%)
May 03, 2012 17.81 17.84 17.50 17.55 461,965,888 -0.13(-0.71%)
May 02, 2012 17.50 17.72 17.46 17.67 506,057,760 +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.