Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.06 18.22 17.77 18.00 11,711,232 -0.22(-1.22%)
Jul 28, 2011 18.74 18.93 18.21 18.22 10,174,970 -0.55(-2.92%)
Jul 27, 2011 19.19 19.24 18.64 18.77 11,011,239 -0.64(-3.29%)
Jul 26, 2011 19.15 19.41 19.02 19.41 9,485,562 +0.30(+1.57%)
Jul 25, 2011 18.94 19.19 18.91 19.11 5,168,308 -0.17(-0.88%)
Jul 22, 2011 19.24 19.31 19.22 19.28 5,102,993 -0.09(-0.47%)
Jul 21, 2011 18.97 19.43 18.87 19.37 9,024,255 +0.51(+2.70%)
Jul 20, 2011 18.98 18.99 18.71 18.86 7,315,879 -0.07(-0.34%)
Jul 19, 2011 19.04 19.04 18.63 18.92 10,735,719 +0.04(+0.21%)
Jul 18, 2011 19.15 19.20 18.75 18.89 9,881,704 -0.42(-2.19%)
Jul 15, 2011 19.25 19.32 18.96 19.31 13,112,035 +0.10(+0.51%)
Jul 14, 2011 19.96 20.07 19.16 19.21 18,845,392 -1.17(-5.73%)
Jul 13, 2011 20.41 20.58 20.29 20.38 7,262,711 +0.07(+0.32%)
Jul 12, 2011 20.16 20.54 19.79 20.31 7,317,796 +0.04(+0.19%)
Jul 11, 2011 20.55 20.70 20.20 20.27 9,376,119 -0.48(-2.29%)
Jul 08, 2011 20.82 20.95 20.71 20.75 8,587,358 -0.30(-1.43%)
Jul 07, 2011 21.03 21.29 20.93 21.05 9,035,391 +0.18(+0.88%)
Jul 06, 2011 21.04 21.05 20.76 20.87 7,939,867 -0.16(-0.74%)
Jul 05, 2011 20.87 21.17 20.81 21.02 10,159,724 +0.16(+0.75%)
Jul 01, 2011 20.46 20.90 20.40 20.87 9,061,096 +0.38(+1.88%)
Jun 30, 2011 20.65 20.80 20.47 20.48 8,148,007 -0.07(-0.35%)
Jun 29, 2011 20.81 20.90 20.47 20.55 8,546,320 -0.16(-0.78%)
Jun 28, 2011 20.41 20.78 20.35 20.72 9,624,197 +0.39(+1.92%)
Jun 27, 2011 20.95 21.06 20.27 20.33 12,788,612 -0.75(-3.57%)
Jun 24, 2011 20.89 21.08 20.65 21.08 20,640,360 +0.23(+1.12%)
Jun 23, 2011 20.30 20.88 20.20 20.85 11,545,581 +0.23(+1.10%)
Jun 22, 2011 20.95 21.07 20.61 20.62 9,357,203 -0.40(-1.88%)
Jun 21, 2011 21.31 21.32 20.73 21.02 20,181,272 +0.55(+2.66%)
Jun 20, 2011 20.36 20.48 20.33 20.47 11,030,833 +0.34(+1.71%)
Jun 17, 2011 19.76 20.18 19.64 20.13 15,706,502 +0.65(+3.33%)
Jun 16, 2011 19.69 19.96 19.26 19.48 13,607,752 -0.26(-1.32%)
Jun 15, 2011 19.40 20.20 19.36 19.74 18,654,358 +0.18(+0.93%)
Jun 14, 2011 20.19 20.33 19.05 19.56 47,861,156 +0.85(+4.55%)
Jun 13, 2011 18.50 18.97 18.50 18.71 15,401,526 +0.25(+1.37%)
Jun 10, 2011 18.76 18.88 18.37 18.45 9,538,756 -0.35(-1.86%)
Jun 09, 2011 18.63 19.04 18.56 18.80 7,601,797 +0.19(+1.05%)
Jun 08, 2011 18.71 18.84 18.41 18.61 11,645,809 -0.17(-0.90%)
Jun 07, 2011 19.34 19.34 18.59 18.78 17,893,102 -0.62(-3.18%)
Jun 06, 2011 19.91 20.04 19.39 19.39 9,814,986 -0.49(-2.45%)
Jun 03, 2011 19.55 20.31 19.48 19.88 11,726,492 -0.73(-3.56%)
May 24, 2011 20.53 20.76 20.39 20.61 6,850,791 +0.16(+0.76%)
May 23, 2011 20.20 20.59 20.12 20.46 6,372,576 +0.12(+0.61%)
May 20, 2011 20.63 20.63 20.26 20.33 7,446,529 -0.31(-1.48%)
May 19, 2011 20.91 20.94 20.52 20.64 6,779,321 -0.27(-1.30%)
May 18, 2011 20.74 20.93 20.66 20.91 5,782,737 +0.17(+0.81%)
May 17, 2011 20.77 21.02 20.61 20.74 9,222,205 -0.11(-0.53%)
May 16, 2011 20.94 21.03 20.81 20.85 6,749,614 -0.12(-0.56%)
May 13, 2011 20.68 20.98 20.67 20.97 12,859,097 +0.40(+1.96%)
May 12, 2011 19.67 20.63 19.59 20.57 11,239,860 +0.82(+4.14%)
May 11, 2011 19.76 19.91 19.62 19.75 7,977,120 +0.03(+0.16%)
May 10, 2011 19.81 19.94 19.67 19.72 8,002,840 -0.01(-0.07%)
May 09, 2011 20.06 20.12 19.63 19.73 8,520,366 -0.39(-1.94%)
May 06, 2011 20.28 20.37 19.95 20.12 12,529,476 +0.06(+0.29%)
May 05, 2011 20.20 20.37 19.98 20.06 7,438,016 -0.26(-1.28%)
May 04, 2011 20.38 20.41 20.12 20.32 5,914,640 -0.06(-0.32%)
May 03, 2011 20.30 20.55 20.18 20.39 8,519,762 -0.03(-0.13%)
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.