Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.95 20.00 19.81 19.89 2,878,185,728 -0.14(-0.69%)
Nov 29, 2012 20.06 20.20 19.89 20.03 3,785,649,152 +0.22(+1.10%)
Nov 28, 2012 19.62 19.91 19.45 19.81 3,830,997,248 -0.06(-0.31%)
Nov 27, 2012 20.04 20.07 19.72 19.88 3,922,682,624 -0.16(-0.81%)
Nov 26, 2012 19.57 20.05 19.50 20.04 342,993,920 +0.61(+3.15%)
Nov 23, 2012 19.28 19.44 19.12 19.43 286,665,472 +0.33(+1.74%)
Nov 21, 2012 19.18 19.29 18.92 19.09 392,159,040 +0.03(+0.14%)
Nov 20, 2012 19.44 19.44 18.85 19.07 674,970,240 -0.16(-0.85%)
Nov 19, 2012 18.38 19.29 18.35 19.23 864,095,488 +1.29(+7.21%)
Nov 16, 2012 17.85 18.01 17.19 17.94 1,331,154,304 +0.07(+0.39%)
Nov 15, 2012 18.27 18.34 17.76 17.87 829,100,992 -0.38(-2.10%)
Nov 14, 2012 18.54 18.61 18.22 18.25 500,860,704 -0.20(-1.11%)
Nov 13, 2012 18.32 18.71 18.23 18.45 559,945,024 +0.00(+0.01%)
Nov 12, 2012 18.84 18.85 18.31 18.45 541,486,912 -0.14(-0.77%)
Nov 09, 2012 18.37 18.86 18.14 18.59 977,075,648 +0.32(+1.73%)
Nov 08, 2012 19.06 19.11 18.19 18.28 1,108,218,240 -0.69(-3.63%)
Nov 07, 2012 19.50 19.53 18.89 18.97 833,262,272 -0.84(-4.25%)
Nov 06, 2012 20.05 20.06 19.71 19.81 393,506,240 -0.06(-0.30%)
Nov 05, 2012 19.83 19.98 19.63 19.87 555,805,376 +0.27(+1.36%)
Nov 02, 2012 20.25 20.29 19.53 19.60 629,877,696 -0.67(-3.31%)
Nov 01, 2012 20.33 20.49 20.19 20.27 379,667,584 +0.04(+0.21%)
Oct 31, 2012 20.22 20.46 19.97 20.23 535,546,208 -0.30(-1.44%)
Oct 26, 2012 20.71 20.87 20.08 20.53 3,196,898,816 -0.19(-0.91%)
Oct 25, 2012 21.07 21.14 20.58 20.71 533,140,992 -0.25(-1.18%)
Oct 24, 2012 21.12 21.29 20.75 20.96 4,108,676,864 +0.12(+0.57%)
Oct 23, 2012 21.44 21.54 20.79 20.84 906,986,496 +0.12(+0.58%)
Oct 19, 2012 21.45 21.47 20.72 20.73 1,178,729,984 -0.77(-3.60%)
Oct 18, 2012 21.74 21.82 21.41 21.50 3,506,177,536 -0.41(-1.86%)
Oct 17, 2012 22.05 22.18 21.89 21.91 2,861,865,472 -0.18(-0.80%)
Oct 16, 2012 21.59 22.10 21.44 22.08 4,044,268,032 +0.51(+2.37%)
Oct 15, 2012 21.49 21.58 21.20 21.57 3,181,601,536 +0.17(+0.80%)
Oct 12, 2012 21.40 21.59 21.25 21.40 3,383,992,832 +0.05(+0.26%)
Oct 11, 2012 21.97 21.99 21.35 21.35 4,017,120,768 -0.44(-2.00%)
Oct 10, 2012 21.74 21.92 21.65 21.78 3,754,316,288 +0.17(+0.80%)
Oct 09, 2012 21.70 21.77 21.19 21.61 1,873,979,904 -0.08(-0.36%)
Oct 08, 2012 21.98 22.01 21.62 21.69 398,288,384 -0.49(-2.21%)
Oct 05, 2012 22.61 22.63 22.13 22.18 74,701,312 -0.48(-2.13%)
Oct 04, 2012 22.81 22.91 22.62 22.66 2,727,157,504 -0.16(-0.69%)
Oct 03, 2012 22.59 22.83 22.52 22.82 3,121,126,912 +0.34(+1.53%)
Oct 02, 2012 22.49 22.65 22.11 22.47 324,713,984 +0.07(+0.29%)
Oct 01, 2012 22.81 23.00 22.31 22.41 3,998,830,080 -0.26(-1.16%)
Sep 28, 2012 23.07 23.15 22.66 22.67 3,936,419,072 -0.48(-2.09%)
Sep 27, 2012 22.58 23.18 22.44 23.15 75,318,784 +0.55(+2.43%)
Sep 26, 2012 22.73 22.86 22.47 22.61 4,240,912,640 -0.28(-1.24%)
Sep 25, 2012 23.39 23.54 22.87 22.89 3,816,356,096 -0.59(-2.50%)
Sep 24, 2012 23.34 23.62 23.21 23.48 411,326,976 -0.32(-1.33%)
Sep 21, 2012 23.87 23.96 23.77 23.79 4,204,764,160 +0.05(+0.20%)
Sep 20, 2012 23.76 23.79 23.57 23.75 2,475,887,872 -0.12(-0.48%)
Sep 19, 2012 23.80 23.92 23.77 23.86 2,404,579,328 +0.01(+0.03%)
Sep 18, 2012 23.79 23.87 23.67 23.85 2,747,590,144 +0.07(+0.30%)
Sep 17, 2012 23.77 23.78 23.61 23.78 2,928,024,832 +0.29(+1.23%)
Sep 14, 2012 23.45 23.69 23.38 23.49 122,280,960 +0.28(+1.22%)
Sep 13, 2012 23.02 23.30 22.93 23.21 106,729,984 +0.45(+1.97%)
Sep 12, 2012 22.66 22.77 22.29 22.76 944,412,160 +0.31(+1.39%)
Sep 11, 2012 22.60 22.77 22.31 22.45 3,707,436,288 -0.07(-0.32%)
Sep 10, 2012 23.12 23.22 22.50 22.52 3,589,844,992 -0.60(-2.60%)
Sep 07, 2012 23.04 23.19 22.97 23.12 2,425,114,880 +0.14(+0.62%)
Sep 06, 2012 22.88 23.05 22.80 22.98 2,877,746,176 +0.21(+0.90%)
Sep 05, 2012 22.96 22.99 22.76 22.78 2,474,466,560 -0.16(-0.70%)
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.