Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.22 19.90 19.21 19.66 904,665 +0.44(+2.31%)
Jun 29, 2011 19.00 19.26 18.88 19.22 656,614 +0.31(+1.63%)
Jun 28, 2011 18.29 18.95 18.19 18.91 771,279 +0.61(+3.32%)
Jun 27, 2011 18.01 18.42 17.57 18.30 817,075 +0.35(+1.94%)
Jun 24, 2011 17.97 18.29 17.23 17.95 8,569,083 -0.04(-0.21%)
Jun 23, 2011 17.86 18.05 17.34 17.99 843,133 -0.11(-0.59%)
Jun 22, 2011 17.91 18.39 17.88 18.10 765,910 +0.05(+0.27%)
Jun 21, 2011 17.51 18.13 17.34 18.05 630,049 +0.70(+4.01%)
Jun 20, 2011 17.34 17.44 17.09 17.36 864,429 +0.12(+0.67%)
Jun 17, 2011 17.66 17.74 17.23 17.24 884,389 -0.28(-1.60%)
Jun 16, 2011 17.68 17.84 17.30 17.52 560,614 -0.16(-0.93%)
Jun 15, 2011 17.85 18.19 17.62 17.68 809,745 -0.37(-2.03%)
Jun 14, 2011 17.95 18.29 17.80 18.05 713,866 +0.25(+1.41%)
Jun 13, 2011 17.82 17.95 17.40 17.80 1,121,099 -0.02(-0.11%)
Jun 10, 2011 17.35 18.20 17.21 17.82 1,416,261 +0.50(+2.90%)
Jun 09, 2011 16.86 17.53 16.62 17.32 1,180,293 +0.55(+3.28%)
Jun 08, 2011 16.99 17.18 16.75 16.77 892,301 -0.31(-1.81%)
Jun 07, 2011 17.42 17.42 17.03 17.08 897,135 -0.22(-1.28%)
Jun 06, 2011 17.40 17.66 17.02 17.30 633,199 -0.28(-1.59%)
Jun 03, 2011 17.84 17.90 17.49 17.58 744,824 -0.31(-1.73%)
May 24, 2011 17.95 18.23 17.73 17.89 652,375 +0.03(+0.16%)
May 23, 2011 18.16 18.16 17.77 17.86 493,216 -0.66(-3.55%)
May 20, 2011 18.57 18.79 18.33 18.52 490,195 -0.18(-0.96%)
May 19, 2011 18.75 18.88 18.59 18.69 446,951 +0.10(+0.55%)
May 18, 2011 18.40 18.69 18.38 18.59 432,535 +0.19(+1.05%)
May 17, 2011 18.62 18.67 18.04 18.40 685,152 -0.29(-1.55%)
May 16, 2011 19.03 19.03 18.64 18.69 686,784 -0.38(-1.98%)
May 13, 2011 19.09 19.28 19.04 19.07 560,917 +0.01(+0.05%)
May 12, 2011 18.70 19.11 18.68 19.06 590,427 +0.22(+1.18%)
May 11, 2011 18.82 18.94 18.73 18.83 791,995 -0.02(-0.10%)
May 10, 2011 18.84 18.95 18.59 18.85 868,882 -0.12(-0.61%)
May 09, 2011 18.10 19.08 18.07 18.97 815,780 +0.47(+2.56%)
May 06, 2011 18.23 18.66 18.23 18.50 816,729 +0.55(+3.07%)
May 05, 2011 17.91 18.34 17.85 17.95 674,139 -0.19(-1.07%)
May 04, 2011 18.30 18.55 17.76 18.14 928,977 -0.22(-1.21%)
May 03, 2011 18.81 18.92 18.24 18.36 601,530 -0.54(-2.86%)
May 02, 2011 18.91 19.35 18.72 18.90 525,948 -0.16(-0.86%)
Apr 29, 2011 19.72 19.73 18.88 19.07 1,043,203 -0.49(-2.52%)
Apr 28, 2011 20.52 20.53 19.52 19.56 1,020,379 -1.10(-5.33%)
Apr 27, 2011 20.49 20.71 20.24 20.66 473,894 +0.16(+0.80%)
Apr 26, 2011 19.41 20.63 19.37 20.50 906,534 +1.09(+5.60%)
Apr 25, 2011 19.53 19.61 19.34 19.41 281,480 -0.17(-0.86%)
Apr 21, 2011 19.62 19.74 19.41 19.58 370,168 +0.17(+0.90%)
Apr 20, 2011 19.09 19.52 19.09 19.40 603,723 +0.60(+3.18%)
Apr 19, 2011 18.60 18.89 18.49 18.80 335,610 +0.24(+1.30%)
Apr 18, 2011 18.74 18.74 18.29 18.56 495,103 -0.40(-2.09%)
Apr 15, 2011 19.12 19.27 18.94 18.96 677,916 -0.24(-1.26%)
Apr 14, 2011 19.03 19.32 18.98 19.20 430,600 -0.10(-0.50%)
Apr 13, 2011 19.33 19.47 19.10 19.30 340,728 +0.03(+0.15%)
Apr 12, 2011 19.33 19.44 19.11 19.27 453,199 -0.11(-0.55%)
Apr 11, 2011 19.37 19.49 19.30 19.37 541,197 +0.08(+0.40%)
Apr 08, 2011 19.56 19.61 19.05 19.30 1,230,927 -0.64(-3.20%)
Apr 07, 2011 20.57 20.66 19.93 19.93 921,315 -0.56(-2.73%)
Apr 06, 2011 20.78 20.82 20.49 20.50 928,678 -0.21(-1.03%)
Apr 05, 2011 20.58 20.91 20.53 20.71 1,179,951 +0.03(+0.14%)
Apr 04, 2011 20.63 20.74 20.51 20.68 1,301,557 +0.13(+0.61%)
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.