Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.24 24.33 23.81 23.83 3,745,775,600 -0.51(-2.09%)
Sep 27, 2012 23.72 24.36 23.58 24.33 4,158,630,000 +0.58(+2.43%)
Sep 26, 2012 23.88 24.02 23.61 23.76 4,035,522,400 -0.30(-1.24%)
Sep 25, 2012 24.58 24.74 24.04 24.06 3,631,527,200 -0.62(-2.50%)
Sep 24, 2012 24.53 24.83 24.39 24.67 183,397,504 -0.33(-1.33%)
Sep 21, 2012 25.09 25.18 24.98 25.00 4,001,124,400 +0.05(+0.20%)
Sep 20, 2012 24.97 25.00 24.77 24.95 2,355,978,800 -0.12(-0.48%)
Sep 19, 2012 25.01 25.14 24.98 25.08 2,288,123,600 +0.01(+0.03%)
Sep 18, 2012 25.00 25.08 24.87 25.07 2,614,522,400 +0.08(+0.30%)
Sep 17, 2012 24.98 24.99 24.81 24.99 2,786,218,400 +0.30(+1.23%)
Sep 14, 2012 24.64 24.89 24.57 24.69 4,203,318,000 +0.30(+1.22%)
Sep 13, 2012 24.19 24.48 24.10 24.39 4,188,520,000 +0.47(+1.97%)
Sep 12, 2012 23.82 23.92 23.43 23.92 690,665,104 +0.33(+1.39%)
Sep 11, 2012 23.75 23.93 23.45 23.59 3,527,882,400 -0.08(-0.32%)
Sep 10, 2012 24.30 24.40 23.65 23.67 3,415,986,000 -0.63(-2.60%)
Sep 07, 2012 24.22 24.37 24.13 24.30 2,307,664,800 +0.15(+0.62%)
Sep 06, 2012 24.04 24.22 23.96 24.15 2,738,374,800 +0.22(+0.90%)
Sep 05, 2012 24.13 24.16 23.91 23.94 2,354,626,400 -0.17(-0.70%)
Sep 04, 2012 23.78 24.11 23.73 24.11 2,575,244,000 +0.35(+1.46%)
Aug 31, 2012 23.83 23.88 23.47 23.76 2,368,248,400 +0.05(+0.21%)
Aug 30, 2012 23.95 23.98 23.67 23.71 2,118,897,200 -0.34(-1.43%)
Aug 29, 2012 24.12 24.20 24.02 24.05 1,419,647,600 -0.08(-0.33%)
Aug 27, 2012 24.29 24.32 24.06 24.13 2,989,058,800 +0.45(+1.88%)
Aug 24, 2012 23.55 23.91 23.41 23.69 3,061,382,800 +0.02(+0.09%)
Aug 23, 2012 23.79 23.92 23.61 23.67 2,940,901,600 -0.22(-0.93%)
Aug 22, 2012 23.37 23.89 23.15 23.89 3,957,259,600 +0.46(+1.95%)
Aug 21, 2012 23.96 24.10 23.23 23.43 1,394,069,904 -0.32(-1.37%)
Aug 20, 2012 23.21 23.76 23.21 23.76 4,293,693,600 +0.61(+2.63%)
Aug 17, 2012 22.86 23.15 22.81 23.15 3,099,328,400 +0.42(+1.85%)
Aug 16, 2012 22.54 22.74 22.52 22.73 1,781,738,000 +0.20(+0.87%)
Aug 15, 2012 22.55 22.64 22.42 22.53 1,801,396,800 -0.03(-0.14%)
Aug 14, 2012 22.57 22.81 22.51 22.56 2,381,184,400 +0.06(+0.27%)
Aug 13, 2012 22.26 22.50 22.26 22.50 1,951,826,800 +0.30(+1.34%)
Aug 10, 2012 22.10 22.20 22.10 22.20 195,060,180 +0.03(+0.16%)
Aug 09, 2012 22.07 22.20 22.06 22.17 221,637,556 +0.03(+0.14%)
Aug 08, 2012 22.12 22.28 22.04 22.14 244,081,600 -0.04(-0.17%)
Aug 07, 2012 22.24 22.32 22.07 22.18 290,419,556 -0.06(-0.26%)
Aug 06, 2012 22.05 22.32 21.97 22.23 302,026,872 +0.24(+1.11%)
Aug 03, 2012 21.92 22.07 21.84 21.99 344,914,416 +0.28(+1.30%)
Aug 02, 2012 21.53 21.81 21.44 21.71 332,154,704 +0.04(+0.16%)
Aug 01, 2012 22.00 22.01 21.54 21.67 384,164,480 -0.14(-0.65%)
Jul 31, 2012 21.54 21.85 21.53 21.81 461,846,084 +0.56(+2.64%)
Jul 30, 2012 21.10 21.41 20.99 21.25 378,712,292 +0.35(+1.69%)
Jul 27, 2012 20.54 20.92 20.41 20.90 404,052,964 +0.37(+1.79%)
Jul 26, 2012 20.71 20.73 20.37 20.53 406,623,728 -0.00(-0.02%)
Jul 25, 2012 20.52 20.74 20.36 20.53 876,951,264 -0.93(-4.32%)
Jul 24, 2012 21.69 21.77 21.38 21.46 559,589,268 -0.10(-0.48%)
Jul 23, 2012 21.23 21.64 20.99 21.57 487,120,172 -0.02(-0.08%)
Jul 20, 2012 21.89 21.94 21.56 21.58 397,469,800 -0.36(-1.63%)
Jul 19, 2012 21.83 21.98 21.64 21.94 436,153,900 +0.29(+1.33%)
Jul 18, 2012 21.66 21.73 21.56 21.65 252,068,516 -0.02(-0.11%)
Jul 17, 2012 21.81 21.84 21.54 21.68 293,620,936 +0.00(+0.00%)
Jul 16, 2012 21.61 21.84 21.61 21.68 301,165,620 +0.07(+0.32%)
Jul 13, 2012 21.53 21.69 21.43 21.61 311,418,912 +0.22(+1.01%)
Jul 12, 2012 21.44 21.55 21.17 21.39 427,560,784 -0.20(-0.91%)
Jul 11, 2012 21.65 21.70 21.33 21.59 468,814,836 -0.14(-0.62%)
Jul 10, 2012 22.07 22.14 21.62 21.72 511,333,144 -0.20(-0.93%)
Jul 09, 2012 21.62 21.93 21.58 21.92 378,886,732 +0.29(+1.32%)
Jul 06, 2012 21.68 21.73 21.49 21.64 419,028,624 -0.14(-0.67%)
Jul 05, 2012 21.45 21.94 21.42 21.78 484,017,688 +0.38(+1.76%)
Jul 03, 2012 21.25 21.43 21.21 21.41 241,712,660 +0.25(+1.16%)
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.