Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.40 20.44 20.09 20.34 2,766,393,088 +0.04(+0.21%)
Aug 30, 2012 20.50 20.53 20.27 20.30 2,475,121,152 -0.29(-1.43%)
Aug 29, 2012 20.65 20.72 20.56 20.59 1,658,315,520 -0.07(-0.33%)
Aug 27, 2012 20.79 20.82 20.59 20.66 3,491,572,480 +0.38(+1.88%)
Aug 24, 2012 20.16 20.47 20.04 20.28 3,576,055,808 +0.02(+0.09%)
Aug 23, 2012 20.37 20.48 20.21 20.26 3,435,319,296 -0.19(-0.93%)
Aug 22, 2012 20.01 20.45 19.82 20.45 327,578,112 +0.39(+1.95%)
Aug 21, 2012 20.51 20.63 19.88 20.06 2,350,498,304 -0.28(-1.37%)
Aug 20, 2012 19.87 20.34 19.87 20.34 720,572,416 +0.52(+2.63%)
Aug 17, 2012 19.57 19.82 19.53 19.82 3,620,380,672 +0.36(+1.85%)
Aug 16, 2012 19.30 19.47 19.28 19.46 2,081,279,744 +0.17(+0.87%)
Aug 15, 2012 19.30 19.38 19.19 19.29 2,104,243,584 -0.03(-0.14%)
Aug 14, 2012 19.32 19.52 19.27 19.31 2,781,503,744 +0.05(+0.27%)
Aug 13, 2012 19.06 19.26 19.06 19.26 2,279,963,392 +0.25(+1.34%)
Aug 10, 2012 18.92 19.01 18.92 19.01 227,853,264 +0.03(+0.16%)
Aug 09, 2012 18.89 19.01 18.89 18.98 258,898,768 +0.11(+0.57%)
Aug 08, 2012 18.86 18.99 18.79 18.87 286,340,256 -0.03(-0.17%)
Aug 07, 2012 18.96 19.03 18.82 18.90 340,700,832 -0.05(-0.26%)
Aug 06, 2012 18.79 19.02 18.73 18.95 354,317,760 +0.21(+1.11%)
Aug 03, 2012 18.68 18.81 18.62 18.74 404,630,592 +0.24(+1.30%)
Aug 02, 2012 18.35 18.59 18.27 18.50 389,661,728 +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.