Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 17.66 17.98 17.56 17.84 1,878,443 -0.03(-0.16%)
Jul 28, 2011 18.12 18.21 17.85 17.87 2,588,612 -0.25(-1.40%)
Jul 27, 2011 18.80 18.80 18.10 18.12 2,682,400 -0.82(-4.33%)
Jul 26, 2011 19.59 19.59 18.86 18.94 1,733,933 -0.73(-3.71%)
Jul 25, 2011 19.40 19.86 19.40 19.67 694,576 -0.05(-0.28%)
Jul 22, 2011 19.62 19.78 19.61 19.73 917,361 +0.15(+0.76%)
Jul 21, 2011 19.62 19.81 19.44 19.58 1,006,889 +0.03(+0.15%)
Jul 20, 2011 19.44 19.72 19.25 19.55 1,226,878 +0.17(+0.89%)
Jul 19, 2011 19.16 19.48 19.08 19.38 810,165 +0.43(+2.27%)
Jul 18, 2011 19.19 19.23 18.83 18.95 1,571,878 -0.27(-1.41%)
Jul 15, 2011 19.24 19.31 19.00 19.22 1,695,215 +0.08(+0.42%)
Jul 14, 2011 19.62 19.78 19.11 19.14 1,396,302 -0.42(-2.13%)
Jul 13, 2011 19.60 19.85 19.49 19.55 1,128,480 +0.11(+0.57%)
Jul 12, 2011 19.60 19.77 19.41 19.44 1,631,546 -0.25(-1.25%)
Jul 11, 2011 19.89 20.00 19.53 19.69 1,235,769 -0.49(-2.44%)
Jul 08, 2011 19.97 20.18 19.86 20.18 865,003 -0.11(-0.54%)
Jul 07, 2011 20.26 20.42 20.23 20.29 1,521,089 +0.20(+1.00%)
Jul 06, 2011 19.97 20.16 19.89 20.09 1,516,897 +0.04(+0.21%)
Jul 05, 2011 20.24 20.24 20.01 20.05 708,347 -0.16(-0.77%)
Jul 01, 2011 19.60 20.30 19.49 20.20 1,846,300 +0.60(+3.08%)
Jun 30, 2011 19.25 19.82 19.23 19.60 2,473,158 +0.40(+2.09%)
Jun 29, 2011 19.11 19.26 18.86 19.20 1,118,611 +0.22(+1.15%)
Jun 28, 2011 18.74 19.04 18.64 18.98 1,107,624 +0.35(+1.90%)
Jun 27, 2011 18.70 18.76 18.39 18.63 1,796,958 -0.16(-0.86%)
Jun 24, 2011 18.84 18.97 18.73 18.79 2,219,584 -0.04(-0.24%)
Jun 23, 2011 18.46 18.88 18.11 18.83 2,481,214 +0.06(+0.33%)
Jun 22, 2011 18.65 18.91 18.61 18.77 2,568,161 +0.08(+0.41%)
Jun 21, 2011 18.57 18.90 18.47 18.70 2,291,234 +0.23(+1.22%)
Jun 20, 2011 18.43 18.64 18.37 18.47 2,574,348 +0.37(+2.06%)
Jun 17, 2011 18.17 18.25 17.97 18.10 2,232,984 +0.13(+0.71%)
Jun 16, 2011 17.77 18.08 17.61 17.97 2,191,047 +0.20(+1.15%)
Jun 15, 2011 17.59 17.82 17.52 17.77 3,079,257 -0.09(-0.53%)
Jun 14, 2011 17.70 17.93 17.64 17.86 2,041,059 +0.38(+2.20%)
Jun 13, 2011 17.60 17.73 17.38 17.48 1,860,657 -0.10(-0.57%)
Jun 10, 2011 17.87 17.91 17.53 17.58 1,879,451 -0.41(-2.28%)
Jun 09, 2011 17.80 18.06 17.73 17.99 1,566,454 +0.18(+1.02%)
Jun 08, 2011 18.00 18.06 17.71 17.80 1,850,751 -0.20(-1.09%)
Jun 07, 2011 18.39 18.39 18.00 18.00 1,710,886 -0.23(-1.27%)
Jun 06, 2011 18.45 18.45 18.18 18.23 2,447,532 -0.23(-1.25%)
Jun 03, 2011 18.54 18.74 18.44 18.46 1,700,032 -0.08(-0.42%)
May 24, 2011 18.74 18.79 18.45 18.54 1,683,131 -0.09(-0.47%)
May 23, 2011 18.81 18.81 18.55 18.63 1,496,265 -0.54(-2.80%)
May 20, 2011 19.32 19.32 19.01 19.17 1,126,351 -0.20(-1.05%)
May 19, 2011 19.45 19.56 19.29 19.37 1,612,291 +0.04(+0.20%)
May 18, 2011 18.96 19.44 18.92 19.33 1,083,689 +0.42(+2.20%)
May 17, 2011 19.21 19.21 18.86 18.91 2,977,844 -0.39(-2.02%)
May 16, 2011 19.22 19.47 19.15 19.30 1,746,503 +0.03(+0.16%)
May 13, 2011 19.51 19.60 19.17 19.27 2,285,007 -0.13(-0.68%)
May 12, 2011 19.50 19.58 19.34 19.41 1,769,696 -0.18(-0.93%)
May 11, 2011 19.84 19.85 19.49 19.59 2,327,843 -0.14(-0.71%)
May 10, 2011 19.74 19.83 19.62 19.73 1,533,355 +0.08(+0.39%)
May 09, 2011 19.27 19.73 19.24 19.65 1,569,036 +0.34(+1.76%)
May 06, 2011 19.50 19.63 19.10 19.31 2,465,250 +0.11(+0.58%)
May 05, 2011 19.81 19.86 19.14 19.20 4,377,359 -0.60(-3.05%)
May 04, 2011 19.64 20.29 19.47 19.81 4,261,635 -0.07(-0.37%)
May 03, 2011 20.32 20.39 19.83 19.88 3,198,777 -0.53(-2.60%)
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.