Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.05 18.21 17.76 17.98 11,720,770 -0.22(-1.22%)
Jul 28, 2011 18.73 18.91 18.19 18.21 10,183,256 -0.55(-2.92%)
Jul 27, 2011 19.17 19.22 18.62 18.75 11,020,207 -0.64(-3.29%)
Jul 26, 2011 19.14 19.39 19.01 19.39 9,493,287 +0.30(+1.57%)
Jul 25, 2011 18.92 19.17 18.90 19.09 5,172,517 -0.17(-0.88%)
Jul 22, 2011 19.22 19.29 19.20 19.26 5,107,149 -0.09(-0.47%)
Jul 21, 2011 18.95 19.41 18.86 19.35 9,031,604 +0.51(+2.70%)
Jul 20, 2011 18.96 18.97 18.69 18.84 7,321,838 -0.07(-0.34%)
Jul 19, 2011 19.02 19.03 18.62 18.91 10,744,462 +0.04(+0.21%)
Jul 18, 2011 19.14 19.19 18.73 18.87 9,889,752 -0.42(-2.20%)
Jul 15, 2011 19.23 19.30 18.94 19.29 13,122,714 +0.10(+0.51%)
Jul 14, 2011 19.95 20.06 19.14 19.20 18,860,740 -1.17(-5.73%)
Jul 13, 2011 20.39 20.56 20.27 20.36 7,268,626 +0.07(+0.32%)
Jul 12, 2011 20.15 20.52 19.78 20.30 7,323,756 +0.04(+0.19%)
Jul 11, 2011 20.53 20.69 20.18 20.26 9,383,755 -0.48(-2.29%)
Jul 08, 2011 20.80 20.93 20.69 20.73 8,594,351 -0.30(-1.43%)
Jul 07, 2011 21.01 21.27 20.92 21.03 9,042,750 +0.18(+0.88%)
Jul 06, 2011 21.03 21.03 20.74 20.85 7,946,333 -0.16(-0.74%)
Jul 05, 2011 20.85 21.16 20.79 21.01 10,167,998 +0.16(+0.75%)
Jul 01, 2011 20.45 20.88 20.38 20.85 9,068,476 +0.38(+1.88%)
Jun 30, 2011 20.63 20.78 20.45 20.47 8,154,643 -0.07(-0.35%)
Jun 29, 2011 20.79 20.88 20.45 20.54 8,553,282 -0.16(-0.78%)
Jun 28, 2011 20.40 20.76 20.33 20.70 9,632,037 +0.39(+1.92%)
Jun 27, 2011 20.93 21.04 20.25 20.31 12,799,030 -0.75(-3.57%)
Jun 24, 2011 20.88 21.06 20.63 21.06 20,657,174 +0.23(+1.12%)
Jun 23, 2011 20.29 20.86 20.19 20.83 11,554,986 +0.23(+1.10%)
Jun 22, 2011 20.93 21.06 20.60 20.60 9,364,826 -0.40(-1.88%)
Jun 21, 2011 21.29 21.30 20.71 21.00 20,197,712 +0.54(+2.66%)
Jun 20, 2011 20.35 20.46 20.31 20.45 11,039,819 +0.34(+1.71%)
Jun 17, 2011 19.74 20.17 19.62 20.11 15,719,297 +0.65(+3.33%)
Jun 16, 2011 19.68 19.94 19.24 19.46 13,618,837 -0.26(-1.32%)
Jun 15, 2011 19.38 20.19 19.34 19.72 18,669,554 +0.18(+0.93%)
Jun 14, 2011 20.17 20.31 19.03 19.54 47,900,144 +0.85(+4.55%)
Jun 13, 2011 18.48 18.96 18.48 18.69 15,414,072 +0.25(+1.37%)
Jun 10, 2011 18.75 18.86 18.36 18.44 9,546,526 -0.35(-1.86%)
Jun 09, 2011 18.62 19.02 18.55 18.79 7,607,990 +0.19(+1.05%)
Jun 08, 2011 18.69 18.83 18.40 18.59 11,655,296 -0.17(-0.90%)
Jun 07, 2011 19.33 19.33 18.58 18.76 17,907,678 -0.62(-3.18%)
Jun 06, 2011 19.89 20.02 19.38 19.38 9,822,982 -0.49(-2.45%)
Jun 03, 2011 19.53 20.30 19.47 19.86 11,736,045 -0.73(-3.56%)
May 24, 2011 20.51 20.74 20.38 20.60 6,856,372 +0.16(+0.76%)
May 23, 2011 20.18 20.57 20.10 20.44 6,377,768 +0.12(+0.61%)
May 20, 2011 20.62 20.62 20.24 20.32 7,452,595 -0.30(-1.48%)
May 19, 2011 20.89 20.93 20.50 20.62 6,784,844 -0.27(-1.30%)
May 18, 2011 20.73 20.91 20.64 20.89 5,787,447 +0.17(+0.81%)
May 17, 2011 20.75 21.00 20.59 20.73 9,229,718 -0.11(-0.53%)
May 16, 2011 20.92 21.01 20.80 20.84 6,755,112 -0.12(-0.56%)
May 13, 2011 20.67 20.96 20.65 20.95 12,869,572 +0.40(+1.96%)
May 12, 2011 19.65 20.62 19.57 20.55 11,249,017 +0.82(+4.14%)
May 11, 2011 19.74 19.90 19.60 19.73 7,983,618 +0.03(+0.16%)
May 10, 2011 19.80 19.93 19.65 19.70 8,009,359 -0.01(-0.07%)
May 09, 2011 20.05 20.10 19.61 19.71 8,527,307 -0.39(-1.94%)
May 06, 2011 20.27 20.36 19.93 20.10 12,539,683 +0.06(+0.29%)
May 05, 2011 20.18 20.36 19.97 20.05 7,444,075 -0.26(-1.28%)
May 04, 2011 20.36 20.39 20.10 20.30 5,919,458 -0.06(-0.32%)
May 03, 2011 20.29 20.53 20.17 20.37 8,526,702 -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.