Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.76 21.16 20.96 21.16 16,729,279 +0.39(+1.89%)
Jun 29, 2011 20.55 20.81 20.43 20.76 12,460,435 +0.34(+1.66%)
Jun 28, 2011 20.34 20.51 20.30 20.43 11,248,458 +0.24(+1.21%)
Jun 27, 2011 19.97 20.30 19.93 20.18 11,462,417 +0.17(+0.83%)
Jun 24, 2011 20.20 20.24 19.98 20.01 18,187,804 -0.32(-1.60%)
Jun 23, 2011 20.10 20.36 19.93 20.34 29,118,914 -0.25(-1.23%)
Jun 22, 2011 20.52 20.73 20.50 20.59 17,344,130 -0.14(-0.67%)
Jun 21, 2011 20.54 20.78 20.48 20.73 16,308,008 +0.75(+3.73%)
Jun 20, 2011 19.94 20.06 19.93 19.99 11,912,651 -0.15(-0.76%)
Jun 17, 2011 20.11 20.16 19.96 20.14 15,476,045 +0.17(+0.86%)
Jun 16, 2011 19.81 20.15 19.71 19.97 21,656,982 -0.07(-0.36%)
Jun 15, 2011 20.40 20.47 20.00 20.04 18,260,456 -0.73(-3.50%)
Jun 14, 2011 20.74 20.82 20.66 20.76 11,643,209 +0.37(+1.83%)
Jun 13, 2011 20.56 20.62 20.23 20.39 11,799,480 -0.19(-0.91%)
Jun 10, 2011 20.95 20.96 20.48 20.58 13,132,163 -0.55(-2.62%)
Jun 09, 2011 20.93 21.20 20.89 21.13 8,349,792 +0.36(+1.72%)
Jun 08, 2011 20.86 21.01 20.75 20.77 12,497,392 -0.24(-1.16%)
Jun 07, 2011 21.22 21.26 21.02 21.02 12,810,320 +0.03(+0.14%)
Jun 06, 2011 21.38 21.45 20.93 20.99 14,181,522 -0.33(-1.55%)
Jun 03, 2011 21.06 21.50 21.04 21.32 10,030,236 +0.12(+0.59%)
May 24, 2011 21.14 21.39 21.07 21.19 15,023,554 +0.16(+0.77%)
May 23, 2011 21.09 21.12 20.85 21.03 16,471,793 -0.46(-2.16%)
May 20, 2011 21.40 21.54 21.14 21.49 27,561,148 +0.53(+2.53%)
May 19, 2011 20.96 21.05 20.80 20.96 16,051,561 +0.30(+1.43%)
May 18, 2011 20.43 20.70 20.36 20.67 12,743,072 +0.22(+1.10%)
May 17, 2011 20.44 20.52 20.22 20.44 15,160,179 +0.16(+0.80%)
May 16, 2011 20.42 20.59 20.19 20.28 24,169,766 -0.22(-1.09%)
May 13, 2011 20.75 20.83 20.42 20.51 18,623,784 -0.31(-1.49%)
May 12, 2011 20.72 20.95 20.54 20.82 15,537,965 -0.18(-0.86%)
May 11, 2011 21.36 21.36 20.90 21.00 13,272,544 -0.29(-1.35%)
May 10, 2011 21.12 21.29 21.06 21.28 12,472,624 +0.05(+0.24%)
May 09, 2011 21.07 21.29 20.99 21.23 15,646,144 +0.28(+1.33%)
May 06, 2011 20.59 21.31 20.59 20.95 35,928,092 +0.38(+1.84%)
May 05, 2011 20.82 20.90 20.47 20.57 23,356,798 -0.43(-2.03%)
May 04, 2011 21.28 21.29 20.96 21.00 22,358,694 -0.20(-0.94%)
May 03, 2011 21.52 21.58 21.03 21.20 25,762,190 -0.53(-2.44%)
May 02, 2011 21.70 21.76 21.66 21.73 12,031,284 -0.10(-0.48%)
Apr 29, 2011 21.89 21.96 21.78 21.83 14,524,966 -0.07(-0.30%)
Apr 28, 2011 21.82 22.00 21.77 21.90 15,289,620 -0.12(-0.54%)
Apr 27, 2011 22.16 22.17 21.74 22.02 26,028,914 +0.10(+0.45%)
Apr 26, 2011 21.74 21.94 21.71 21.92 16,668,184 +0.16(+0.74%)
Apr 25, 2011 21.75 21.84 21.65 21.76 18,235,286 -0.02(-0.11%)
Apr 21, 2011 21.96 21.96 21.71 21.78 15,315,317 +0.06(+0.26%)
Apr 20, 2011 21.79 21.83 21.66 21.72 19,901,186 +0.58(+2.75%)
Apr 19, 2011 21.05 21.20 21.03 21.14 11,174,161 +0.10(+0.47%)
Apr 18, 2011 20.95 21.12 20.84 21.04 16,770,780 -0.23(-1.09%)
Apr 15, 2011 21.28 21.35 21.14 21.28 19,548,108 -0.27(-1.27%)
Apr 14, 2011 21.43 21.63 21.41 21.55 19,746,542 +0.07(+0.31%)
Apr 13, 2011 21.73 21.77 21.44 21.48 14,786,825 +0.05(+0.22%)
Apr 12, 2011 21.80 21.83 21.35 21.44 19,104,218 -0.65(-2.94%)
Apr 11, 2011 22.18 22.33 22.04 22.08 14,160,785 -0.03(-0.15%)
Apr 08, 2011 22.44 22.45 22.11 22.12 18,792,246 -0.10(-0.45%)
Apr 07, 2011 22.14 22.23 22.02 22.22 12,513,374 +0.04(+0.19%)
Apr 06, 2011 22.01 22.23 21.96 22.17 16,128,853 +0.06(+0.28%)
Apr 05, 2011 21.96 22.26 21.94 22.11 18,366,152 +0.40(+1.83%)
Apr 04, 2011 21.85 21.86 21.59 21.72 14,814,295 +0.11(+0.50%)
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.