Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.47 18.81 18.37 18.66 1,795,592 -0.03(-0.16%)
Jul 28, 2011 18.96 19.05 18.67 18.69 2,474,438 -0.27(-1.40%)
Jul 27, 2011 19.66 19.66 18.94 18.96 2,564,089 -0.86(-4.33%)
Jul 26, 2011 20.50 20.50 19.73 19.82 1,657,456 -0.76(-3.71%)
Jul 25, 2011 20.30 20.78 20.30 20.58 663,941 -0.06(-0.28%)
Jul 22, 2011 20.52 20.70 20.52 20.64 876,900 +0.16(+0.76%)
Jul 21, 2011 20.53 20.73 20.34 20.48 962,479 +0.03(+0.15%)
Jul 20, 2011 20.34 20.63 20.14 20.45 1,172,765 +0.18(+0.89%)
Jul 19, 2011 20.04 20.37 19.96 20.27 774,432 +0.45(+2.26%)
Jul 18, 2011 20.07 20.12 19.70 19.82 1,502,549 -0.28(-1.41%)
Jul 15, 2011 20.13 20.20 19.88 20.10 1,620,446 +0.08(+0.42%)
Jul 14, 2011 20.52 20.69 19.99 20.02 1,334,716 -0.44(-2.13%)
Jul 13, 2011 20.50 20.76 20.39 20.46 1,078,707 +0.12(+0.57%)
Jul 12, 2011 20.50 20.69 20.31 20.34 1,559,584 -0.26(-1.25%)
Jul 11, 2011 20.80 20.93 20.43 20.60 1,181,264 -0.52(-2.44%)
Jul 08, 2011 20.89 21.11 20.77 21.11 826,851 -0.11(-0.54%)
Jul 07, 2011 21.20 21.36 21.16 21.23 1,454,000 +0.21(+1.00%)
Jul 06, 2011 20.89 21.09 20.81 21.02 1,449,992 +0.04(+0.21%)
Jul 05, 2011 21.18 21.18 20.93 20.97 677,104 -0.16(-0.77%)
Jul 01, 2011 20.50 21.23 20.39 21.14 1,764,867 +0.63(+3.08%)
Jun 30, 2011 20.14 20.74 20.12 20.50 2,364,076 +0.42(+2.09%)
Jun 29, 2011 20.00 20.15 19.73 20.08 1,069,273 +0.23(+1.15%)
Jun 28, 2011 19.61 19.91 19.50 19.86 1,058,771 +0.37(+1.90%)
Jun 27, 2011 19.57 19.62 19.24 19.49 1,717,701 -0.17(-0.86%)
Jun 24, 2011 19.71 19.84 19.59 19.65 2,121,686 -0.05(-0.24%)
Jun 23, 2011 19.31 19.75 18.95 19.70 2,371,777 +0.06(+0.33%)
Jun 22, 2011 19.51 19.78 19.47 19.64 2,454,889 +0.08(+0.41%)
Jun 21, 2011 19.43 19.77 19.33 19.56 2,190,176 +0.24(+1.22%)
Jun 20, 2011 19.28 19.50 19.22 19.32 2,460,803 +0.39(+2.06%)
Jun 17, 2011 19.01 19.09 18.80 18.93 2,134,495 +0.13(+0.71%)
Jun 16, 2011 18.59 18.92 18.42 18.80 2,094,408 +0.21(+1.15%)
Jun 15, 2011 18.40 18.64 18.33 18.59 2,943,442 -0.10(-0.53%)
Jun 14, 2011 18.52 18.76 18.45 18.68 1,951,035 +0.40(+2.20%)
Jun 13, 2011 18.41 18.55 18.19 18.28 1,778,590 -0.10(-0.57%)
Jun 10, 2011 18.69 18.74 18.34 18.39 1,796,555 -0.48(-2.52%)
Jun 09, 2011 18.67 18.94 18.59 18.86 1,493,681 +0.19(+1.02%)
Jun 08, 2011 18.88 18.94 18.57 18.67 1,764,771 -0.21(-1.09%)
Jun 07, 2011 19.29 19.29 18.87 18.88 1,631,403 -0.24(-1.27%)
Jun 06, 2011 19.35 19.35 19.06 19.12 2,333,826 -0.24(-1.25%)
Jun 03, 2011 19.45 19.66 19.34 19.36 1,621,053 -0.08(-0.42%)
May 24, 2011 19.65 19.70 19.35 19.45 1,604,937 -0.09(-0.47%)
May 23, 2011 19.73 19.73 19.46 19.54 1,426,753 -0.56(-2.80%)
May 20, 2011 20.26 20.26 19.94 20.10 1,074,024 -0.21(-1.05%)
May 19, 2011 20.40 20.52 20.23 20.31 1,537,388 +0.04(+0.20%)
May 18, 2011 19.89 20.39 19.84 20.27 1,033,343 +0.44(+2.20%)
May 17, 2011 20.15 20.15 19.77 19.84 2,839,501 -0.41(-2.02%)
May 16, 2011 20.15 20.42 20.08 20.25 1,665,365 +0.03(+0.16%)
May 13, 2011 20.46 20.55 20.10 20.21 2,178,851 -0.14(-0.68%)
May 12, 2011 20.45 20.53 20.29 20.35 1,687,481 -0.19(-0.93%)
May 11, 2011 20.81 20.82 20.44 20.54 2,219,697 -0.15(-0.71%)
May 10, 2011 20.70 20.80 20.58 20.69 1,462,119 +0.08(+0.38%)
May 09, 2011 20.21 20.69 20.18 20.61 1,496,142 +0.36(+1.76%)
May 06, 2011 20.45 20.59 20.03 20.25 2,350,721 +0.12(+0.58%)
May 05, 2011 20.77 20.83 20.07 20.14 4,173,999 -0.63(-3.05%)
May 04, 2011 20.59 21.28 20.42 20.77 4,063,651 -0.08(-0.37%)
May 03, 2011 21.31 21.39 20.79 20.85 3,050,171 -0.56(-2.61%)
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.