Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.24 18.41 17.95 18.18 11,593,657 -0.22(-1.22%)
Jul 28, 2011 18.93 19.12 18.39 18.41 10,072,818 -0.55(-2.92%)
Jul 27, 2011 19.38 19.43 18.83 18.96 10,900,691 -0.65(-3.29%)
Jul 26, 2011 19.35 19.60 19.22 19.60 9,390,331 +0.30(+1.57%)
Jul 25, 2011 19.13 19.38 19.10 19.30 5,116,421 -0.17(-0.88%)
Jul 22, 2011 19.43 19.51 19.41 19.47 5,051,762 -0.09(-0.47%)
Jul 21, 2011 19.16 19.62 19.06 19.56 8,933,656 +0.51(+2.70%)
Jul 20, 2011 19.17 19.18 18.90 19.05 7,242,431 -0.07(-0.34%)
Jul 19, 2011 19.23 19.23 18.82 19.12 10,627,937 +0.04(+0.21%)
Jul 18, 2011 19.35 19.40 18.94 19.08 9,782,497 -0.43(-2.20%)
Jul 15, 2011 19.45 19.51 19.15 19.51 12,980,396 +0.10(+0.51%)
Jul 14, 2011 20.16 20.28 19.35 19.41 18,656,194 -1.18(-5.73%)
Jul 13, 2011 20.62 20.79 20.49 20.59 7,189,797 +0.07(+0.32%)
Jul 12, 2011 20.37 20.74 19.99 20.52 7,244,329 +0.04(+0.19%)
Jul 11, 2011 20.76 20.91 20.40 20.48 9,281,987 -0.48(-2.29%)
Jul 08, 2011 21.03 21.16 20.92 20.96 8,501,145 -0.30(-1.42%)
Jul 07, 2011 21.24 21.51 21.15 21.26 8,944,680 +0.18(+0.88%)
Jul 06, 2011 21.26 21.26 20.97 21.08 7,860,154 -0.16(-0.74%)
Jul 05, 2011 21.08 21.39 21.02 21.24 10,057,725 +0.16(+0.75%)
Jul 01, 2011 20.67 21.11 20.61 21.08 8,970,127 +0.39(+1.88%)
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%)
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.