Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.75 20.23 19.75 20.17 2,132,080 +0.43(+2.16%)
Jun 29, 2011 19.63 19.86 19.47 19.74 3,291,047 +0.16(+0.81%)
Jun 28, 2011 19.44 19.58 19.36 19.58 2,394,985 +0.13(+0.69%)
Jun 27, 2011 19.01 19.50 18.87 19.45 2,213,306 +0.43(+2.28%)
Jun 24, 2011 19.38 19.38 19.01 19.02 2,513,028 -0.39(-1.99%)
Jun 23, 2011 18.85 19.40 18.72 19.40 2,571,458 +0.40(+2.12%)
Jun 22, 2011 19.19 19.23 19.00 19.00 1,908,823 -0.23(-1.19%)
Jun 21, 2011 18.91 19.33 18.76 19.23 1,757,024 +0.43(+2.31%)
Jun 20, 2011 18.89 18.95 18.74 18.80 1,652,909 +0.02(+0.13%)
Jun 17, 2011 19.21 19.21 18.71 18.77 2,527,847 -0.20(-1.04%)
Jun 16, 2011 19.23 19.32 18.82 18.97 3,031,129 -0.28(-1.43%)
Jun 15, 2011 19.41 19.67 19.19 19.24 2,574,128 -0.39(-1.97%)
Jun 14, 2011 19.69 19.86 19.59 19.63 2,335,982 +0.15(+0.77%)
Jun 13, 2011 19.58 19.67 19.37 19.48 3,767,028 -0.06(-0.28%)
Jun 10, 2011 19.88 19.96 19.46 19.54 3,634,500 -0.38(-1.90%)
Jun 09, 2011 20.05 20.10 19.80 19.92 3,284,405 -0.17(-0.83%)
Jun 08, 2011 20.32 20.46 19.99 20.08 2,673,036 -0.22(-1.09%)
Jun 07, 2011 20.43 20.52 20.19 20.30 1,935,578 +0.05(+0.23%)
Jun 06, 2011 20.38 20.56 20.23 20.25 2,643,358 -0.16(-0.77%)
Jun 03, 2011 20.70 20.79 20.29 20.41 2,432,387 -0.63(-3.00%)
May 24, 2011 21.21 21.23 20.96 21.04 2,107,940 -0.10(-0.48%)
May 23, 2011 21.28 21.33 21.08 21.15 2,310,110 -0.39(-1.80%)
May 20, 2011 21.60 21.71 21.40 21.53 1,984,446 -0.30(-1.37%)
May 19, 2011 22.03 22.04 21.53 21.83 2,689,267 -0.05(-0.22%)
May 18, 2011 21.55 22.03 21.55 21.88 2,505,342 +0.32(+1.46%)
May 17, 2011 21.48 21.59 21.19 21.56 2,791,448 -0.06(-0.26%)
May 16, 2011 21.82 22.08 21.56 21.62 2,526,822 -0.31(-1.40%)
May 13, 2011 22.14 22.21 21.86 21.93 1,886,007 -0.27(-1.21%)
May 12, 2011 21.97 22.26 21.77 22.20 2,569,486 +0.19(+0.86%)
May 11, 2011 22.12 22.35 21.86 22.01 2,919,403 -0.36(-1.59%)
May 10, 2011 22.09 22.41 21.98 22.36 2,917,825 +0.38(+1.72%)
May 09, 2011 21.99 22.09 21.88 21.98 2,853,825 -0.02(-0.07%)
May 06, 2011 21.87 22.39 21.85 22.00 5,664,661 +0.33(+1.53%)
May 05, 2011 21.19 21.80 21.16 21.67 6,793,014 +0.39(+1.85%)
May 04, 2011 21.20 21.48 20.93 21.27 3,646,468 +0.02(+0.11%)
May 03, 2011 21.46 21.59 20.97 21.25 3,805,577 -0.17(-0.81%)
May 02, 2011 21.49 21.83 21.41 21.42 4,059,691 -0.15(-0.69%)
Apr 29, 2011 21.54 21.69 21.51 21.57 3,699,595 +0.03(+0.15%)
Apr 28, 2011 21.41 21.61 21.33 21.54 2,319,464 +0.15(+0.70%)
Apr 27, 2011 21.33 21.47 21.06 21.39 3,930,613 +0.09(+0.41%)
Apr 26, 2011 20.97 21.30 20.80 21.30 3,845,629 +0.36(+1.73%)
Apr 25, 2011 21.06 21.06 20.48 20.94 3,649,904 +0.31(+1.49%)
Apr 21, 2011 20.29 20.70 20.14 20.63 5,410,578 +0.44(+2.19%)
Apr 20, 2011 19.62 20.24 19.62 20.19 3,312,852 +0.78(+4.02%)
Apr 19, 2011 19.37 19.48 19.13 19.41 2,481,394 +0.03(+0.16%)
Apr 18, 2011 19.47 19.51 19.20 19.38 2,233,321 -0.32(-1.64%)
Apr 15, 2011 19.49 19.81 19.29 19.70 2,718,670 +0.26(+1.34%)
Apr 14, 2011 19.44 19.55 19.26 19.44 4,064,246 -0.18(-0.92%)
Apr 13, 2011 19.52 19.73 19.37 19.62 3,013,831 +0.17(+0.85%)
Apr 12, 2011 19.71 19.71 19.32 19.46 2,831,590 -0.47(-2.34%)
Apr 11, 2011 20.16 20.30 19.81 19.92 2,395,947 -0.23(-1.14%)
Apr 08, 2011 20.53 20.64 20.02 20.15 1,433,544 -0.25(-1.24%)
Apr 07, 2011 20.33 20.74 20.18 20.40 2,412,463 +0.01(+0.04%)
Apr 06, 2011 20.35 20.41 20.09 20.40 2,521,503 +0.22(+1.09%)
Apr 05, 2011 20.18 20.43 20.05 20.18 4,419,923 +0.18(+0.92%)
Apr 04, 2011 20.29 20.41 19.80 19.99 2,579,495 -0.31(-1.52%)
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.