Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.98 18.39 17.81 18.16 10,049,126 -0.08(-0.41%)
Jul 28, 2011 18.35 18.66 18.17 18.23 7,570,572 -0.13(-0.69%)
Jul 27, 2011 18.68 18.82 18.27 18.36 9,890,668 -0.46(-2.44%)
Jul 26, 2011 18.80 19.06 18.68 18.82 6,967,858 -0.01(-0.07%)
Jul 25, 2011 18.98 19.05 18.80 18.83 7,527,555 -0.35(-1.84%)
Jul 22, 2011 18.96 19.26 18.93 19.18 12,955,376 +0.35(+1.87%)
Jul 21, 2011 18.76 19.12 18.71 18.83 10,289,177 +0.21(+1.15%)
Jul 20, 2011 19.00 19.10 18.49 18.62 7,627,223 -0.34(-1.79%)
Jul 19, 2011 18.81 19.03 18.68 18.96 8,832,205 +0.28(+1.52%)
Jul 18, 2011 18.81 18.86 18.49 18.68 7,137,540 -0.18(-0.97%)
Jul 15, 2011 18.96 19.01 18.64 18.86 6,914,910 -0.05(-0.27%)
Jul 14, 2011 18.85 19.15 18.66 18.91 12,048,814 +0.15(+0.81%)
Jul 13, 2011 18.74 19.01 18.69 18.76 7,431,159 +0.10(+0.54%)
Jul 12, 2011 18.44 18.93 18.44 18.66 9,911,262 +0.04(+0.20%)
Jul 11, 2011 18.78 18.92 18.52 18.62 9,579,393 -0.52(-2.70%)
Jul 08, 2011 18.83 19.17 18.59 19.13 13,702,458 -0.03(-0.13%)
Jul 07, 2011 18.77 19.23 18.42 19.16 21,549,970 +1.00(+5.51%)
Jul 06, 2011 18.57 18.59 17.99 18.16 21,714,222 -0.46(-2.47%)
Jul 05, 2011 18.82 18.87 18.53 18.62 10,364,953 -0.18(-0.94%)
Jul 01, 2011 18.35 18.84 18.33 18.79 10,326,817 +0.40(+2.19%)
Jun 30, 2011 18.13 18.45 18.12 18.39 12,346,626 +0.30(+1.67%)
Jun 29, 2011 18.17 18.32 17.90 18.09 12,134,048 +0.02(+0.10%)
Jun 28, 2011 17.80 18.08 17.74 18.07 8,963,163 +0.36(+2.06%)
Jun 27, 2011 17.66 17.84 17.52 17.71 8,029,452 +0.08(+0.46%)
Jun 24, 2011 18.01 18.14 17.61 17.62 11,420,830 -0.43(-2.37%)
Jun 23, 2011 17.45 18.08 17.42 18.05 14,148,019 +0.38(+2.14%)
Jun 22, 2011 17.78 18.04 17.66 17.68 11,857,903 -0.10(-0.57%)
Jun 21, 2011 17.49 17.84 17.37 17.78 10,026,034 +0.38(+2.21%)
Jun 20, 2011 17.33 17.45 17.31 17.39 9,893,211 +0.24(+1.39%)
Jun 17, 2011 17.05 17.22 17.00 17.15 12,925,408 +0.25(+1.45%)
Jun 16, 2011 17.21 17.27 16.66 16.91 16,551,310 -0.26(-1.50%)
Jun 15, 2011 17.35 17.44 17.09 17.17 11,247,244 -0.38(-2.15%)
Jun 14, 2011 17.23 17.70 17.15 17.54 11,969,374 +0.48(+2.80%)
Jun 13, 2011 17.15 17.27 16.89 17.06 8,649,422 +0.00(+0.00%)
Jun 10, 2011 17.53 17.55 17.00 17.06 11,294,789 -0.56(-3.20%)
Jun 09, 2011 17.70 17.84 17.54 17.63 15,372,104 +0.19(+1.11%)
Jun 08, 2011 17.30 17.48 17.08 17.43 19,308,282 +0.02(+0.14%)
Jun 07, 2011 16.95 17.60 16.91 17.41 15,042,406 +0.52(+3.08%)
Jun 06, 2011 17.19 17.40 16.83 16.89 14,798,750 -0.37(-2.14%)
Jun 03, 2011 17.39 17.65 17.22 17.26 14,473,960 -0.47(-2.65%)
May 24, 2011 18.00 18.18 17.73 17.73 15,088,948 -0.18(-1.01%)
May 23, 2011 17.61 18.12 17.58 17.91 15,068,980 -0.03(-0.18%)
May 20, 2011 18.37 18.38 17.87 17.94 16,954,976 -0.55(-2.95%)
May 19, 2011 18.64 18.80 18.29 18.49 17,259,238 +0.19(+1.03%)
May 18, 2011 17.85 18.36 17.77 18.30 14,852,214 +0.50(+2.82%)
May 17, 2011 17.65 17.94 17.46 17.80 16,447,934 +0.21(+1.21%)
May 16, 2011 17.78 17.90 17.52 17.59 19,898,302 -0.25(-1.41%)
May 13, 2011 17.62 18.07 17.57 17.84 14,466,144 -0.10(-0.56%)
May 12, 2011 17.73 18.07 17.45 17.94 21,695,010 +0.16(+0.92%)
May 11, 2011 17.82 18.10 17.47 17.77 52,567,856 +1.27(+7.71%)
May 10, 2011 16.51 16.66 16.43 16.50 14,888,367 +0.09(+0.57%)
May 09, 2011 16.29 16.48 16.09 16.41 13,248,328 +0.06(+0.38%)
May 06, 2011 16.73 16.81 16.26 16.34 16,208,069 -0.17(-1.02%)
May 05, 2011 15.96 16.85 15.89 16.51 27,671,914 +0.60(+3.74%)
May 04, 2011 15.67 16.01 15.54 15.92 22,985,454 +0.26(+1.68%)
May 03, 2011 15.11 15.68 15.11 15.65 19,228,750 +0.50(+3.31%)
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.