Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.49 22.65 22.30 22.31 7,480,455 -0.08(-0.35%)
Jun 29, 2011 22.66 22.76 22.30 22.39 7,846,136 -0.18(-0.78%)
Jun 28, 2011 22.23 22.63 22.16 22.57 8,835,704 +0.42(+1.92%)
Jun 27, 2011 22.82 22.94 22.08 22.14 11,740,864 -0.82(-3.57%)
Jun 24, 2011 22.76 22.96 22.49 22.96 18,949,334 +0.25(+1.12%)
Jun 23, 2011 22.11 22.74 22.01 22.71 10,599,673 +0.25(+1.10%)
Jun 22, 2011 22.82 22.95 22.45 22.46 8,590,585 -0.43(-1.88%)
Jun 21, 2011 23.21 23.22 22.58 22.89 18,527,858 +0.59(+2.66%)
Jun 20, 2011 22.18 22.30 22.14 22.30 10,127,097 +0.37(+1.71%)
Jun 17, 2011 21.52 21.99 21.39 21.92 14,419,697 +0.71(+3.33%)
Jun 16, 2011 21.45 21.74 20.98 21.22 12,492,894 -0.28(-1.31%)
Jun 15, 2011 21.13 22.01 21.09 21.50 17,126,040 +0.20(+0.93%)
Jun 14, 2011 21.99 22.14 20.75 21.30 43,939,980 +0.93(+4.55%)
Jun 13, 2011 20.15 20.66 20.15 20.37 14,139,707 +0.28(+1.37%)
Jun 10, 2011 20.44 20.57 20.01 20.10 8,757,263 -0.38(-1.86%)
Jun 09, 2011 20.30 20.73 20.22 20.48 6,978,996 +0.21(+1.05%)
Jun 08, 2011 20.37 20.52 20.06 20.27 10,691,689 -0.18(-0.90%)
Jun 07, 2011 21.07 21.07 20.25 20.45 16,427,153 -0.67(-3.18%)
Jun 06, 2011 21.68 21.82 21.12 21.12 9,010,862 -0.53(-2.45%)
Jun 03, 2011 21.29 22.13 21.22 21.65 10,765,762 -0.80(-3.56%)
May 24, 2011 22.36 22.61 22.21 22.45 6,289,518 +0.17(+0.76%)
May 23, 2011 22.00 22.42 21.92 22.28 5,850,483 +0.13(+0.61%)
May 20, 2011 22.47 22.47 22.06 22.15 6,836,448 -0.33(-1.48%)
May 19, 2011 22.78 22.81 22.35 22.48 6,223,904 -0.30(-1.30%)
May 18, 2011 22.59 22.80 22.50 22.78 5,308,968 +0.18(+0.81%)
May 17, 2011 22.62 22.90 22.45 22.59 8,466,647 -0.12(-0.53%)
May 16, 2011 22.81 22.91 22.67 22.71 6,196,631 -0.13(-0.56%)
May 13, 2011 22.53 22.85 22.52 22.84 11,805,575 +0.44(+1.96%)
May 12, 2011 21.42 22.47 21.34 22.40 10,318,999 +0.89(+4.14%)
May 11, 2011 21.52 21.69 21.37 21.51 7,323,569 +0.04(+0.16%)
May 10, 2011 21.58 21.72 21.42 21.48 7,347,182 -0.01(-0.07%)
May 09, 2011 21.85 21.92 21.38 21.49 7,822,308 -0.42(-1.94%)
May 06, 2011 22.09 22.19 21.73 21.92 11,502,959 +0.06(+0.29%)
May 05, 2011 22.00 22.19 21.77 21.85 6,828,633 -0.28(-1.28%)
May 04, 2011 22.20 22.23 21.92 22.13 5,430,064 -0.07(-0.32%)
May 03, 2011 22.11 22.38 21.99 22.21 7,821,753 -0.03(-0.13%)
May 02, 2011 22.18 22.24 22.13 22.23 12,738,880 +0.16(+0.74%)
Apr 29, 2011 21.84 22.15 21.67 22.07 9,374,100 +0.27(+1.23%)
Apr 28, 2011 21.72 21.88 21.56 21.80 7,209,175 +0.10(+0.46%)
Apr 27, 2011 21.70 21.87 21.56 21.70 6,941,957 +0.00(+0.00%)
Apr 26, 2011 21.47 21.84 21.35 21.70 8,732,567 +0.35(+1.66%)
Apr 25, 2011 21.17 21.36 21.06 21.35 6,913,362 +0.06(+0.27%)
Apr 21, 2011 21.51 21.60 21.16 21.29 10,220,221 +0.01(+0.07%)
Apr 20, 2011 21.10 21.36 21.00 21.28 9,021,715 +0.35(+1.69%)
Apr 19, 2011 20.66 20.98 20.61 20.93 7,694,270 +0.27(+1.30%)
Apr 18, 2011 20.15 20.70 20.06 20.66 11,320,484 +0.26(+1.28%)
Apr 15, 2011 20.76 20.93 20.30 20.40 16,047,068 -0.43(-2.07%)
Apr 14, 2011 21.61 21.75 20.76 20.83 20,145,468 -0.56(-2.61%)
Apr 13, 2011 21.65 21.80 21.06 21.39 12,858,053 -0.10(-0.46%)
Apr 12, 2011 21.37 21.72 21.25 21.48 11,883,268 +0.02(+0.10%)
Apr 11, 2011 21.24 21.54 21.02 21.46 16,821,474 +0.57(+2.73%)
Apr 08, 2011 21.06 21.22 20.66 20.89 12,060,337 -0.20(-0.97%)
Apr 07, 2011 21.07 21.58 21.01 21.10 18,037,864 +0.17(+0.81%)
Apr 06, 2011 20.32 21.06 20.26 20.93 17,780,092 +0.78(+3.88%)
Apr 05, 2011 19.76 20.37 19.76 20.15 12,459,218 +0.34(+1.74%)
Apr 04, 2011 20.17 20.23 19.80 19.80 12,741,276 -0.34(-1.71%)
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.