Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.35 20.46 20.32 20.38 1,115,013 +0.15(+0.72%)
Jun 29, 2011 20.23 20.27 20.14 20.23 1,174,119 +0.18(+0.91%)
Jun 28, 2011 20.07 20.15 20.00 20.05 770,124 +0.09(+0.47%)
Jun 27, 2011 19.82 20.02 19.69 19.96 853,294 +0.08(+0.39%)
Jun 24, 2011 20.03 20.05 19.81 19.88 1,054,137 -0.17(-0.85%)
Jun 23, 2011 20.04 20.15 19.96 20.05 1,407,733 -0.23(-1.13%)
Jun 22, 2011 20.20 20.35 20.16 20.28 1,054,515 +0.01(+0.05%)
Jun 21, 2011 20.22 20.35 20.14 20.27 1,274,639 +0.08(+0.41%)
Jun 20, 2011 20.14 20.22 20.14 20.19 1,840,440 +0.55(+2.80%)
Jun 17, 2011 19.58 19.68 19.54 19.64 1,079,356 +0.12(+0.64%)
Jun 16, 2011 19.54 19.57 19.39 19.51 1,947,068 -0.19(-0.97%)
Jun 15, 2011 19.86 19.93 19.60 19.70 1,164,666 -0.33(-1.66%)
Jun 14, 2011 20.18 20.18 19.95 20.04 1,230,906 -0.05(-0.26%)
Jun 13, 2011 20.17 20.17 20.02 20.09 1,472,143 +0.05(+0.26%)
Jun 10, 2011 20.13 20.16 19.88 20.03 1,837,016 -0.11(-0.56%)
Jun 09, 2011 20.07 20.18 19.96 20.15 831,507 +0.13(+0.67%)
Jun 08, 2011 20.00 20.08 19.92 20.01 1,161,858 -0.07(-0.33%)
Jun 07, 2011 20.11 20.33 20.04 20.08 1,312,780 +0.08(+0.41%)
Jun 06, 2011 20.11 20.18 19.85 20.00 1,169,086 -0.11(-0.56%)
Jun 03, 2011 19.99 20.20 19.78 20.11 1,761,549 -0.13(-0.66%)
May 24, 2011 20.37 20.37 20.16 20.24 1,287,192 -0.11(-0.53%)
May 23, 2011 20.36 20.39 20.20 20.35 944,367 -0.07(-0.33%)
May 20, 2011 20.49 20.52 20.29 20.42 928,652 -0.15(-0.72%)
May 19, 2011 20.45 20.65 20.42 20.57 1,587,362 +0.21(+1.06%)
May 18, 2011 19.96 20.37 19.91 20.35 1,500,234 +0.38(+1.90%)
May 17, 2011 19.86 19.99 19.76 19.97 1,091,194 +0.06(+0.28%)
May 16, 2011 19.91 20.08 19.84 19.92 1,025,093 -0.09(-0.43%)
May 13, 2011 20.15 20.27 19.96 20.00 1,320,506 -0.15(-0.74%)
May 12, 2011 19.75 20.20 19.65 20.15 2,160,674 +0.53(+2.69%)
May 11, 2011 19.79 19.84 19.62 19.63 1,572,304 -0.12(-0.60%)
May 10, 2011 19.60 19.75 19.49 19.74 861,316 +0.16(+0.84%)
May 09, 2011 19.26 19.59 19.21 19.58 1,102,477 +0.34(+1.76%)
May 06, 2011 19.02 19.25 19.00 19.24 1,243,267 +0.27(+1.43%)
May 05, 2011 18.99 19.08 18.85 18.97 1,561,057 -0.16(-0.83%)
May 04, 2011 19.06 19.18 18.92 19.13 1,632,216 -0.01(-0.03%)
May 03, 2011 19.24 19.28 19.02 19.13 831,855 -0.10(-0.53%)
May 02, 2011 19.24 19.25 19.22 19.24 627,894 +0.09(+0.45%)
Apr 29, 2011 18.88 19.15 18.88 19.15 768,296 +0.21(+1.11%)
Apr 28, 2011 19.00 19.10 18.89 18.94 1,059,375 -0.08(-0.40%)
Apr 27, 2011 19.12 19.12 18.83 19.02 1,347,243 -0.07(-0.38%)
Apr 26, 2011 19.02 19.11 18.99 19.09 921,637 +0.04(+0.21%)
Apr 25, 2011 19.10 19.10 18.98 19.05 445,169 -0.03(-0.16%)
Apr 21, 2011 19.18 19.21 19.02 19.08 706,986 -0.04(-0.21%)
Apr 20, 2011 18.98 19.12 18.91 19.12 785,046 +0.30(+1.58%)
Apr 19, 2011 18.97 19.03 18.79 18.82 911,837 +0.01(+0.03%)
Apr 18, 2011 18.80 18.85 18.70 18.82 913,383 -0.06(-0.33%)
Apr 15, 2011 18.91 19.07 18.87 18.88 1,082,576 -0.10(-0.54%)
Apr 14, 2011 18.83 19.04 18.77 18.98 758,953 +0.12(+0.62%)
Apr 13, 2011 18.97 19.02 18.84 18.86 842,146 -0.06(-0.30%)
Apr 12, 2011 18.90 18.99 18.67 18.92 1,440,617 -0.06(-0.30%)
Apr 11, 2011 19.02 19.07 18.93 18.98 791,934 -0.01(-0.03%)
Apr 08, 2011 18.88 19.00 18.82 18.98 728,502 +0.15(+0.79%)
Apr 07, 2011 18.96 18.99 18.79 18.83 878,658 -0.13(-0.67%)
Apr 06, 2011 18.98 19.00 18.91 18.96 933,683 +0.11(+0.60%)
Apr 05, 2011 18.61 18.89 18.61 18.85 731,983 +0.21(+1.13%)
Apr 04, 2011 18.78 18.80 18.60 18.64 827,723 -0.15(-0.79%)
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.