Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.86 21.01 20.68 20.69 8,066,204 -0.07(-0.35%)
Jun 29, 2011 21.02 21.11 20.68 20.76 8,460,519 -0.16(-0.78%)
Jun 28, 2011 20.62 20.99 20.55 20.93 9,527,575 +0.39(+1.92%)
Jun 27, 2011 21.16 21.27 20.47 20.53 12,660,221 -0.76(-3.57%)
Jun 24, 2011 21.10 21.29 20.86 21.29 20,433,142 +0.24(+1.12%)
Jun 23, 2011 20.51 21.09 20.41 21.06 11,429,669 +0.23(+1.10%)
Jun 22, 2011 21.16 21.29 20.82 20.83 9,263,262 -0.40(-1.88%)
Jun 21, 2011 21.52 21.54 20.94 21.23 19,978,664 +0.55(+2.66%)
Jun 20, 2011 20.57 20.68 20.53 20.68 10,920,089 +0.35(+1.71%)
Jun 17, 2011 19.96 20.39 19.84 20.33 15,548,817 +0.66(+3.33%)
Jun 16, 2011 19.89 20.16 19.45 19.67 13,471,137 -0.26(-1.32%)
Jun 15, 2011 19.60 20.41 19.56 19.94 18,467,076 +0.18(+0.93%)
Jun 14, 2011 20.40 20.53 19.24 19.75 47,380,656 +0.86(+4.55%)
Jun 13, 2011 18.68 19.16 18.68 18.89 15,246,902 +0.26(+1.37%)
Jun 10, 2011 18.95 19.07 18.56 18.64 9,442,991 -0.35(-1.86%)
Jun 09, 2011 18.82 19.23 18.75 18.99 7,525,479 +0.20(+1.05%)
Jun 08, 2011 18.89 19.03 18.60 18.80 11,528,891 -0.17(-0.90%)
Jun 07, 2011 19.54 19.54 18.78 18.97 17,713,464 -0.62(-3.18%)
Jun 06, 2011 20.11 20.24 19.59 19.59 9,716,449 -0.49(-2.45%)
Jun 03, 2011 19.75 20.52 19.68 20.08 11,608,764 -0.74(-3.56%)
May 24, 2011 20.74 20.97 20.60 20.82 6,782,013 +0.16(+0.76%)
May 23, 2011 20.40 20.80 20.32 20.66 6,308,599 +0.12(+0.61%)
May 20, 2011 20.84 20.84 20.46 20.54 7,371,769 -0.31(-1.48%)
May 19, 2011 21.12 21.16 20.72 20.85 6,711,260 -0.28(-1.30%)
May 18, 2011 20.95 21.14 20.87 21.12 5,724,681 +0.17(+0.81%)
May 17, 2011 20.98 21.23 20.82 20.95 9,129,619 -0.11(-0.53%)
May 16, 2011 21.15 21.24 21.03 21.06 6,681,851 -0.12(-0.56%)
May 13, 2011 20.89 21.19 20.88 21.18 12,729,998 +0.41(+1.96%)
May 12, 2011 19.87 20.84 19.79 20.78 11,127,018 +0.83(+4.14%)
May 11, 2011 19.96 20.11 19.82 19.95 7,897,034 +0.03(+0.16%)
May 10, 2011 20.02 20.15 19.87 19.92 7,922,496 -0.01(-0.07%)
May 09, 2011 20.27 20.32 19.83 19.93 8,434,826 -0.39(-1.94%)
May 06, 2011 20.49 20.58 20.15 20.32 12,403,686 +0.06(+0.29%)
May 05, 2011 20.40 20.58 20.19 20.27 7,363,342 -0.26(-1.28%)
May 04, 2011 20.59 20.61 20.32 20.53 5,855,260 -0.07(-0.32%)
May 03, 2011 20.51 20.76 20.39 20.59 8,434,228 -0.03(-0.13%)
May 02, 2011 20.57 20.63 20.53 20.62 13,736,385 +0.15(+0.74%)
Apr 29, 2011 20.26 20.54 20.09 20.47 10,108,130 +0.25(+1.23%)
Apr 28, 2011 20.14 20.29 20.00 20.22 7,773,682 +0.09(+0.46%)
Apr 27, 2011 20.12 20.28 20.00 20.13 7,485,539 +0.00(+0.00%)
Apr 26, 2011 19.91 20.26 19.80 20.13 9,416,361 +0.33(+1.66%)
Apr 25, 2011 19.64 19.81 19.53 19.80 7,454,706 +0.05(+0.27%)
Apr 21, 2011 19.94 20.03 19.62 19.75 11,020,505 +0.01(+0.07%)
Apr 20, 2011 19.57 19.81 19.48 19.73 9,728,151 +0.33(+1.69%)
Apr 19, 2011 19.16 19.45 19.11 19.41 8,296,762 +0.25(+1.30%)
Apr 18, 2011 18.68 19.20 18.60 19.16 12,206,922 +0.24(+1.28%)
Apr 15, 2011 19.26 19.41 18.82 18.91 17,303,616 -0.40(-2.07%)
Apr 14, 2011 20.04 20.17 19.26 19.31 21,722,938 -0.52(-2.61%)
Apr 13, 2011 20.08 20.22 19.53 19.83 13,864,889 -0.09(-0.46%)
Apr 12, 2011 19.82 20.14 19.71 19.92 12,813,775 +0.02(+0.10%)
Apr 11, 2011 19.70 19.98 19.49 19.90 18,138,662 +0.53(+2.73%)
Apr 08, 2011 19.53 19.68 19.16 19.38 13,004,710 -0.19(-0.97%)
Apr 07, 2011 19.54 20.01 19.48 19.57 19,450,302 +0.16(+0.81%)
Apr 06, 2011 18.85 19.53 18.79 19.41 19,172,344 +0.72(+3.88%)
Apr 05, 2011 18.33 18.89 18.33 18.68 13,434,825 +0.32(+1.74%)
Apr 04, 2011 18.70 18.76 18.36 18.36 13,738,970 -0.32(-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.