Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.25 19.51 19.25 19.42 20,447,764 +0.04(+0.22%)
Jun 29, 2011 19.35 19.50 19.03 19.37 29,455,788 -0.03(-0.13%)
Jun 28, 2011 18.40 19.55 18.38 19.40 70,021,112 +1.79(+10.15%)
Jun 27, 2011 17.46 17.86 17.46 17.61 26,520,008 +0.09(+0.54%)
Jun 24, 2011 17.72 17.80 17.42 17.52 18,031,570 -0.22(-1.23%)
Jun 23, 2011 17.56 17.77 17.40 17.74 19,794,116 +0.05(+0.29%)
Jun 22, 2011 18.10 18.22 17.66 17.68 21,282,368 -0.55(-3.03%)
Jun 21, 2011 17.94 18.31 17.92 18.24 10,730,758 +0.28(+1.54%)
Jun 20, 2011 17.84 18.00 17.84 17.96 10,589,844 +0.46(+2.61%)
Jun 17, 2011 17.44 17.61 17.44 17.50 12,157,721 +0.18(+1.02%)
Jun 16, 2011 17.37 17.43 17.14 17.33 10,533,115 -0.02(-0.12%)
Jun 15, 2011 17.60 17.68 17.24 17.35 13,228,926 -0.40(-2.25%)
Jun 14, 2011 17.52 17.79 17.50 17.75 13,591,306 +0.37(+2.15%)
Jun 13, 2011 17.21 17.67 17.19 17.37 12,497,641 +0.18(+1.07%)
Jun 10, 2011 17.39 17.60 17.17 17.19 11,492,238 -0.22(-1.25%)
Jun 09, 2011 17.33 17.55 17.32 17.41 11,051,025 +0.12(+0.71%)
Jun 08, 2011 17.59 17.69 17.24 17.29 14,160,843 -0.39(-2.20%)
Jun 07, 2011 17.30 17.76 17.30 17.67 15,997,833 +0.46(+2.67%)
Jun 06, 2011 17.34 17.47 17.21 17.21 10,534,269 -0.13(-0.73%)
Jun 03, 2011 17.37 17.56 17.31 17.34 13,043,850 -0.79(-4.36%)
May 24, 2011 18.02 18.22 17.98 18.13 6,693,257 +0.15(+0.85%)
May 23, 2011 18.08 18.22 17.94 17.98 10,595,653 -0.31(-1.68%)
May 20, 2011 18.57 18.59 18.14 18.29 11,779,644 -0.23(-1.23%)
May 19, 2011 18.32 18.52 18.28 18.51 9,574,420 +0.28(+1.51%)
May 18, 2011 18.25 18.40 18.17 18.24 11,462,373 -0.01(-0.07%)
May 17, 2011 18.24 18.28 18.05 18.25 11,595,900 -0.08(-0.45%)
May 16, 2011 18.43 18.55 18.28 18.33 12,391,552 -0.21(-1.15%)
May 13, 2011 18.22 18.60 18.21 18.55 16,800,978 +0.36(+1.99%)
May 12, 2011 17.77 18.21 17.73 18.19 11,903,911 +0.41(+2.32%)
May 11, 2011 17.88 17.99 17.67 17.77 10,002,089 -0.18(-1.01%)
May 10, 2011 17.90 18.00 17.79 17.95 12,099,530 +0.13(+0.71%)
May 09, 2011 17.59 17.84 17.57 17.83 7,601,116 +0.19(+1.09%)
May 06, 2011 17.89 17.94 17.58 17.63 11,191,393 -0.13(-0.71%)
May 05, 2011 17.78 17.92 17.65 17.76 11,199,267 -0.04(-0.22%)
May 04, 2011 17.73 17.85 17.50 17.80 13,902,015 +0.24(+1.38%)
May 03, 2011 17.71 17.76 17.53 17.56 10,128,956 -0.12(-0.71%)
May 02, 2011 17.66 17.69 17.64 17.68 14,407,124 -0.02(-0.10%)
Apr 29, 2011 17.69 17.74 17.58 17.70 10,284,223 -0.05(-0.30%)
Apr 28, 2011 17.43 17.79 17.33 17.75 11,701,707 +0.31(+1.79%)
Apr 27, 2011 17.21 17.46 17.18 17.44 11,605,876 +0.25(+1.45%)
Apr 26, 2011 17.22 17.33 17.07 17.19 8,508,970 -0.03(-0.19%)
Apr 25, 2011 17.34 17.36 17.17 17.22 8,110,983 -0.02(-0.10%)
Apr 21, 2011 17.34 17.34 17.17 17.24 10,123,482 +0.03(+0.15%)
Apr 20, 2011 17.08 17.25 17.04 17.22 17,284,822 +0.29(+1.70%)
Apr 19, 2011 16.91 17.10 16.88 16.93 12,561,441 +0.03(+0.19%)
Apr 18, 2011 16.79 16.91 16.60 16.90 13,422,356 -0.03(-0.19%)
Apr 15, 2011 17.29 17.29 16.91 16.93 15,984,368 -0.29(-1.69%)
Apr 14, 2011 16.96 17.26 16.91 17.22 16,380,991 +0.14(+0.84%)
Apr 13, 2011 16.81 17.10 16.80 17.07 14,019,984 +0.26(+1.55%)
Apr 12, 2011 16.67 16.85 16.63 16.81 10,290,711 +0.02(+0.09%)
Apr 11, 2011 16.61 16.80 16.61 16.80 9,666,562 +0.16(+0.96%)
Apr 08, 2011 16.91 16.99 16.57 16.64 12,522,832 -0.15(-0.90%)
Apr 07, 2011 16.91 16.91 16.56 16.79 17,235,726 -0.12(-0.74%)
Apr 06, 2011 16.91 16.99 16.82 16.91 18,237,182 +0.16(+0.95%)
Apr 05, 2011 16.59 16.77 16.52 16.76 14,861,644 +0.11(+0.67%)
Apr 04, 2011 16.51 16.68 16.42 16.64 11,587,351 +0.19(+1.15%)
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.