Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.89 20.06 19.57 19.82 10,636,099 -0.24(-1.22%)
Jul 28, 2011 20.64 20.84 20.05 20.06 9,240,871 -0.60(-2.92%)
Jul 27, 2011 21.12 21.18 20.52 20.67 10,000,367 -0.70(-3.29%)
Jul 26, 2011 21.09 21.37 20.95 21.37 8,614,753 +0.33(+1.57%)
Jul 25, 2011 20.85 21.12 20.82 21.04 4,693,839 -0.19(-0.88%)
Jul 22, 2011 21.18 21.26 21.16 21.23 4,634,520 -0.10(-0.47%)
Jul 21, 2011 20.89 21.39 20.78 21.33 8,195,795 +0.56(+2.70%)
Jul 20, 2011 20.89 20.91 20.60 20.77 6,644,255 -0.07(-0.34%)
Jul 19, 2011 20.96 20.97 20.51 20.84 9,750,141 +0.04(+0.21%)
Jul 18, 2011 21.09 21.15 20.64 20.79 8,974,528 -0.47(-2.20%)
Jul 15, 2011 21.20 21.27 20.87 21.26 11,908,303 +0.11(+0.51%)
Jul 14, 2011 21.98 22.10 21.10 21.15 17,115,316 -1.29(-5.73%)
Jul 13, 2011 22.47 22.66 22.34 22.44 6,595,968 +0.07(+0.32%)
Jul 12, 2011 22.20 22.61 21.79 22.37 6,645,996 +0.04(+0.19%)
Jul 11, 2011 22.63 22.80 22.24 22.32 8,515,357 -0.52(-2.29%)
Jul 08, 2011 22.92 23.06 22.80 22.85 7,799,007 -0.33(-1.43%)
Jul 07, 2011 23.16 23.44 23.05 23.18 8,205,909 +0.20(+0.87%)
Jul 06, 2011 23.17 23.18 22.86 22.98 7,210,958 -0.17(-0.74%)
Jul 05, 2011 22.98 23.31 22.91 23.15 9,227,025 +0.17(+0.75%)
Jul 01, 2011 22.53 23.01 22.46 22.98 8,229,255 +0.42(+1.88%)
Jun 30, 2011 22.73 22.90 22.54 22.55 7,399,990 -0.08(-0.35%)
Jun 29, 2011 22.91 23.01 22.54 22.63 7,761,738 -0.18(-0.78%)
Jun 28, 2011 22.48 22.88 22.40 22.81 8,740,662 +0.43(+1.92%)
Jun 27, 2011 23.07 23.19 22.32 22.38 11,614,572 -0.83(-3.57%)
Jun 24, 2011 23.00 23.21 22.73 23.21 18,745,502 +0.26(+1.12%)
Jun 23, 2011 22.35 22.99 22.25 22.95 10,485,656 +0.25(+1.10%)
Jun 22, 2011 23.07 23.20 22.70 22.70 8,498,179 -0.44(-1.88%)
Jun 21, 2011 23.46 23.48 22.83 23.14 18,328,560 +0.60(+2.66%)
Jun 20, 2011 22.42 22.55 22.38 22.54 10,018,164 +0.38(+1.71%)
Jun 17, 2011 21.75 22.23 21.62 22.16 14,264,590 +0.71(+3.33%)
Jun 16, 2011 21.68 21.98 21.20 21.45 12,358,512 -0.29(-1.32%)
Jun 15, 2011 21.36 22.25 21.32 21.73 16,941,822 +0.20(+0.93%)
Jun 14, 2011 22.23 22.38 20.97 21.53 43,467,336 +0.94(+4.55%)
Jun 13, 2011 20.37 20.89 20.37 20.60 13,987,611 +0.28(+1.37%)
Jun 10, 2011 20.66 20.79 20.23 20.32 8,663,064 -0.39(-1.86%)
Jun 09, 2011 20.52 20.96 20.44 20.70 6,903,925 +0.21(+1.05%)
Jun 08, 2011 20.60 20.75 20.27 20.49 10,576,683 -0.19(-0.90%)
Jun 07, 2011 21.30 21.30 20.47 20.67 16,250,452 -0.68(-3.18%)
Jun 06, 2011 21.92 22.06 21.35 21.35 8,913,936 -0.54(-2.45%)
Jun 03, 2011 21.52 22.37 21.45 21.89 10,649,959 -0.81(-3.56%)
May 24, 2011 22.60 22.85 22.45 22.70 6,221,864 +0.17(+0.76%)
May 23, 2011 22.24 22.67 22.15 22.53 5,787,551 +0.14(+0.61%)
May 20, 2011 22.72 22.72 22.30 22.39 6,762,911 -0.34(-1.48%)
May 19, 2011 23.03 23.06 22.59 22.73 6,156,956 -0.30(-1.30%)
May 18, 2011 22.84 23.04 22.75 23.03 5,251,861 +0.19(+0.81%)
May 17, 2011 22.87 23.15 22.69 22.84 8,375,574 -0.12(-0.53%)
May 16, 2011 23.05 23.15 22.92 22.96 6,129,976 -0.13(-0.56%)
May 13, 2011 22.78 23.10 22.76 23.09 11,678,586 +0.44(+1.96%)
May 12, 2011 21.65 22.72 21.57 22.65 10,208,002 +0.90(+4.14%)
May 11, 2011 21.75 21.93 21.60 21.75 7,244,792 +0.04(+0.16%)
May 10, 2011 21.82 21.96 21.65 21.71 7,268,151 -0.01(-0.07%)
May 09, 2011 22.09 22.15 21.61 21.73 7,738,166 -0.43(-1.94%)
May 06, 2011 22.33 22.43 21.97 22.15 11,379,226 +0.06(+0.29%)
May 05, 2011 22.24 22.43 22.00 22.09 6,755,180 -0.29(-1.28%)
May 04, 2011 22.44 22.47 22.15 22.38 5,371,655 -0.07(-0.32%)
May 03, 2011 22.35 22.63 22.23 22.45 7,737,618 -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.