Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.07 20.27 20.01 20.27 67,380,680 +0.30(+1.48%)
Jun 29, 2011 20.05 20.05 19.77 19.98 84,715,248 -0.14(-0.70%)
Jun 28, 2011 19.73 20.21 19.62 20.12 103,902,336 +0.47(+2.38%)
Jun 27, 2011 18.89 19.85 18.89 19.65 118,035,920 +0.70(+3.70%)
Jun 24, 2011 19.11 19.13 18.86 18.95 130,036,992 -0.26(-1.34%)
Jun 23, 2011 19.06 19.22 18.87 19.20 76,275,408 -0.02(-0.08%)
Jun 22, 2011 19.18 19.34 19.17 19.22 56,801,356 -0.09(-0.44%)
Jun 21, 2011 19.12 19.38 19.02 19.30 63,755,240 +0.23(+1.19%)
Jun 20, 2011 19.13 19.23 18.84 19.08 69,693,256 +0.16(+0.87%)
Jun 17, 2011 18.88 18.95 18.70 18.91 106,906,616 +0.21(+1.10%)
Jun 16, 2011 18.52 18.79 18.44 18.71 73,343,072 +0.20(+1.07%)
Jun 15, 2011 18.71 18.72 18.45 18.51 63,358,672 -0.37(-1.98%)
Jun 14, 2011 18.95 19.06 18.86 18.88 55,015,456 +0.14(+0.75%)
Jun 13, 2011 18.55 18.86 18.48 18.74 61,015,420 +0.26(+1.41%)
Jun 10, 2011 18.73 18.73 18.47 18.48 63,265,884 -0.20(-1.06%)
Jun 09, 2011 18.72 18.74 18.57 18.68 54,995,296 +0.02(+0.08%)
Jun 08, 2011 18.63 18.73 18.60 18.67 54,130,972 -0.09(-0.50%)
Jun 07, 2011 18.77 18.84 18.63 18.76 52,712,712 +0.04(+0.21%)
Jun 06, 2011 18.61 18.91 18.53 18.72 70,277,360 +0.08(+0.44%)
Jun 03, 2011 18.75 18.82 18.59 18.64 77,849,520 -0.19(-1.01%)
May 24, 2011 18.87 18.94 18.74 18.83 61,168,360 -0.02(-0.08%)
May 23, 2011 18.88 18.91 18.74 18.84 67,582,168 -0.25(-1.31%)
May 20, 2011 19.27 19.39 19.06 19.09 58,295,072 -0.18(-0.91%)
May 19, 2011 19.38 19.40 19.10 19.27 53,569,304 +0.02(+0.10%)
May 18, 2011 19.13 19.29 18.91 19.25 69,155,704 +0.13(+0.69%)
May 17, 2011 19.02 19.26 18.92 19.12 106,302,736 +0.09(+0.45%)
May 16, 2011 19.33 19.42 18.98 19.03 117,930,456 -0.36(-1.84%)
May 13, 2011 19.58 19.61 19.33 19.39 86,262,688 -0.22(-1.15%)
May 12, 2011 19.64 19.67 19.44 19.61 99,870,552 -0.03(-0.16%)
May 11, 2011 19.87 19.88 19.53 19.64 101,453,072 -0.24(-1.21%)
May 10, 2011 19.66 20.02 19.56 19.88 155,949,648 -0.12(-0.62%)
May 09, 2011 19.98 20.11 19.88 20.01 49,980,552 -0.03(-0.15%)
May 06, 2011 20.19 20.31 19.95 20.04 72,286,944 +0.06(+0.31%)
May 05, 2011 20.18 20.20 19.89 19.98 71,809,232 -0.21(-1.04%)
May 04, 2011 20.02 20.33 19.98 20.19 94,598,392 +0.19(+0.97%)
May 03, 2011 19.83 20.02 19.74 19.99 92,814,880 +0.12(+0.58%)
May 02, 2011 19.79 20.14 19.74 19.88 115,962,448 -0.20(-1.00%)
Apr 29, 2011 20.57 20.64 19.64 20.08 412,159,680 -0.61(-2.96%)
Apr 28, 2011 20.50 20.81 20.45 20.69 103,268,072 +0.26(+1.25%)
Apr 27, 2011 20.37 20.44 20.24 20.43 68,037,824 +0.15(+0.73%)
Apr 26, 2011 19.94 20.48 19.88 20.29 89,345,616 +0.45(+2.26%)
Apr 25, 2011 19.71 19.85 19.63 19.84 43,265,320 +0.07(+0.35%)
Apr 21, 2011 19.98 20.05 19.64 19.77 60,537,240 -0.19(-0.93%)
Apr 20, 2011 19.78 20.14 19.76 19.95 79,552,040 +0.47(+2.43%)
Apr 19, 2011 19.37 19.50 19.26 19.48 50,185,412 +0.05(+0.28%)
Apr 18, 2011 19.44 19.58 19.15 19.43 74,930,008 -0.22(-1.14%)
Apr 15, 2011 19.72 19.80 19.50 19.65 84,017,744 -0.04(-0.20%)
Apr 14, 2011 19.69 19.71 19.43 19.69 71,313,784 -0.16(-0.82%)
Apr 13, 2011 19.87 20.04 19.80 19.85 49,230,852 -0.01(-0.04%)
Apr 12, 2011 20.01 20.02 19.79 19.86 47,683,320 -0.26(-1.31%)
Apr 11, 2011 20.29 20.33 19.98 20.12 44,239,528 -0.07(-0.35%)
Apr 08, 2011 20.27 20.36 20.11 20.19 51,498,196 -0.10(-0.50%)
Apr 07, 2011 20.29 20.34 20.12 20.29 59,555,716 +0.04(+0.19%)
Apr 06, 2011 20.12 20.38 20.03 20.26 84,664,592 +0.29(+1.44%)
Apr 05, 2011 20.00 20.28 19.94 19.97 95,136,168 +0.18(+0.90%)
Apr 04, 2011 19.71 19.88 19.68 19.79 45,749,972 +0.05(+0.27%)
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.