Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.82 19.90 19.64 19.79 1,858,074 -0.20(-0.99%)
Jul 28, 2011 20.00 20.22 19.93 19.98 1,014,219 -0.10(-0.52%)
Jul 27, 2011 20.51 20.52 19.98 20.09 1,861,117 -0.39(-1.92%)
Jul 26, 2011 20.67 20.71 20.47 20.48 1,006,671 -0.15(-0.70%)
Jul 25, 2011 20.60 20.69 20.56 20.63 816,306 -0.03(-0.15%)
Jul 22, 2011 20.59 20.68 20.58 20.66 768,869 -0.01(-0.03%)
Jul 21, 2011 20.66 20.77 20.61 20.66 1,321,002 +0.10(+0.48%)
Jul 20, 2011 20.74 20.75 20.54 20.56 926,308 -0.12(-0.58%)
Jul 19, 2011 20.61 20.76 20.61 20.68 904,443 +0.24(+1.19%)
Jul 18, 2011 20.59 20.59 20.26 20.44 1,126,334 -0.29(-1.40%)
Jul 15, 2011 20.59 20.73 20.49 20.73 1,197,562 +0.20(+0.98%)
Jul 14, 2011 20.70 20.75 20.49 20.53 956,064 -0.04(-0.18%)
Jul 13, 2011 20.56 20.85 20.52 20.56 1,186,748 +0.12(+0.61%)
Jul 12, 2011 20.11 20.62 20.06 20.44 1,690,639 +0.24(+1.21%)
Jul 11, 2011 20.27 20.35 20.08 20.20 1,376,888 -0.24(-1.19%)
Jul 08, 2011 20.36 20.48 20.33 20.44 1,211,713 -0.02(-0.08%)
Jul 07, 2011 20.75 20.80 20.44 20.46 1,367,584 -0.12(-0.60%)
Jul 06, 2011 20.47 20.61 20.32 20.58 1,190,419 +0.03(+0.15%)
Jul 05, 2011 20.59 20.68 20.48 20.55 808,303 -0.03(-0.13%)
Jul 01, 2011 20.41 20.65 20.35 20.57 681,265 +0.21(+1.02%)
Jun 30, 2011 20.34 20.45 20.31 20.37 1,115,600 +0.15(+0.72%)
Jun 29, 2011 20.22 20.26 20.13 20.22 1,174,737 +0.18(+0.91%)
Jun 28, 2011 20.06 20.14 19.99 20.04 770,530 +0.09(+0.47%)
Jun 27, 2011 19.81 20.00 19.68 19.95 853,743 +0.08(+0.39%)
Jun 24, 2011 20.02 20.04 19.80 19.87 1,054,692 -0.17(-0.85%)
Jun 23, 2011 20.03 20.14 19.95 20.04 1,408,475 -0.23(-1.13%)
Jun 22, 2011 20.19 20.34 20.14 20.27 1,055,071 +0.01(+0.05%)
Jun 21, 2011 20.21 20.34 20.13 20.26 1,275,310 +0.08(+0.41%)
Jun 20, 2011 20.13 20.21 20.13 20.18 1,841,409 +0.55(+2.80%)
Jun 17, 2011 19.57 19.67 19.53 19.63 1,079,924 +0.12(+0.64%)
Jun 16, 2011 19.53 19.56 19.38 19.50 1,948,094 -0.19(-0.97%)
Jun 15, 2011 19.85 19.92 19.58 19.69 1,165,279 -0.33(-1.66%)
Jun 14, 2011 20.17 20.17 19.94 20.03 1,231,554 -0.05(-0.26%)
Jun 13, 2011 20.16 20.16 20.00 20.08 1,472,918 +0.05(+0.26%)
Jun 10, 2011 20.12 20.15 19.87 20.02 1,837,983 -0.11(-0.56%)
Jun 09, 2011 20.05 20.17 19.95 20.14 831,945 +0.13(+0.66%)
Jun 08, 2011 19.99 20.07 19.91 20.00 1,162,469 -0.07(-0.33%)
Jun 07, 2011 20.10 20.32 20.03 20.07 1,313,470 +0.08(+0.41%)
Jun 06, 2011 20.10 20.17 19.84 19.99 1,169,701 -0.11(-0.56%)
Jun 03, 2011 19.98 20.19 19.77 20.10 1,762,476 -0.13(-0.66%)
May 24, 2011 20.36 20.36 20.15 20.23 1,287,869 -0.11(-0.53%)
May 23, 2011 20.35 20.38 20.19 20.34 944,864 -0.07(-0.33%)
May 20, 2011 20.47 20.50 20.27 20.41 929,141 -0.15(-0.72%)
May 19, 2011 20.44 20.64 20.41 20.56 1,588,197 +0.21(+1.06%)
May 18, 2011 19.95 20.36 19.90 20.34 1,501,024 +0.38(+1.90%)
May 17, 2011 19.85 19.98 19.75 19.96 1,091,768 +0.06(+0.28%)
May 16, 2011 19.90 20.07 19.82 19.91 1,025,633 -0.09(-0.43%)
May 13, 2011 20.14 20.26 19.95 19.99 1,321,201 -0.15(-0.74%)
May 12, 2011 19.74 20.19 19.64 20.14 2,161,811 +0.53(+2.69%)
May 11, 2011 19.78 19.82 19.61 19.62 1,573,131 -0.12(-0.60%)
May 10, 2011 19.59 19.74 19.48 19.73 861,770 +0.16(+0.84%)
May 09, 2011 19.25 19.58 19.20 19.57 1,103,058 +0.34(+1.75%)
May 06, 2011 19.01 19.24 18.99 19.23 1,243,921 +0.27(+1.43%)
May 05, 2011 18.98 19.07 18.84 18.96 1,561,879 -0.16(-0.83%)
May 04, 2011 19.05 19.17 18.91 19.12 1,633,075 -0.01(-0.03%)
May 03, 2011 19.23 19.27 19.01 19.12 832,293 -0.10(-0.53%)
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.