Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.61 22.83 22.57 22.79 3,351,043 +0.18(+0.78%)
Jun 29, 2011 22.47 22.64 22.40 22.61 3,233,922 +0.39(+1.77%)
Jun 28, 2011 22.18 22.30 22.13 22.22 3,596,966 +0.35(+1.58%)
Jun 27, 2011 21.91 21.96 21.83 21.88 2,490,641 -0.09(-0.39%)
Jun 24, 2011 22.09 22.09 21.90 21.96 3,209,744 +0.12(+0.56%)
Jun 23, 2011 21.62 21.85 21.54 21.84 3,987,852 -0.11(-0.48%)
Jun 22, 2011 21.98 22.11 21.94 21.94 2,321,858 -0.10(-0.46%)
Jun 21, 2011 21.98 22.08 21.96 22.05 2,443,885 +0.01(+0.02%)
Jun 20, 2011 22.02 22.06 21.99 22.04 2,325,239 +0.07(+0.31%)
Jun 17, 2011 21.97 22.06 21.91 21.97 2,747,360 +0.10(+0.44%)
Jun 16, 2011 21.80 22.04 21.76 21.88 3,728,668 -0.19(-0.84%)
Jun 15, 2011 22.26 22.33 21.98 22.06 3,851,355 -0.44(-1.96%)
Jun 14, 2011 22.55 22.59 22.45 22.50 2,902,088 +0.20(+0.91%)
Jun 13, 2011 22.28 22.40 22.20 22.30 2,880,421 +0.22(+0.99%)
Jun 10, 2011 22.27 22.27 22.00 22.08 4,080,695 -0.36(-1.61%)
Jun 09, 2011 22.66 22.70 22.44 22.44 3,359,034 -0.07(-0.31%)
Jun 08, 2011 22.62 22.67 22.45 22.51 3,149,680 -0.24(-1.05%)
Jun 07, 2011 22.93 22.96 22.75 22.75 4,877,129 +0.17(+0.75%)
Jun 06, 2011 22.73 22.75 22.56 22.58 2,541,617 -0.06(-0.26%)
Jun 03, 2011 22.37 22.74 22.34 22.64 4,776,421 -0.13(-0.58%)
May 24, 2011 22.81 22.84 22.68 22.77 3,573,290 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.42 22.53 5,710,781 -0.45(-1.94%)
May 20, 2011 23.09 23.12 22.91 22.98 2,963,389 -0.20(-0.85%)
May 19, 2011 23.02 23.18 22.98 23.18 5,074,636 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.90 6,975,196 +0.01(+0.05%)
May 17, 2011 22.81 22.91 22.70 22.89 6,489,808 -0.32(-1.37%)
May 16, 2011 23.17 23.37 23.12 23.20 7,157,282 -0.03(-0.14%)
May 13, 2011 23.41 23.43 23.10 23.24 7,142,019 +0.06(+0.28%)
May 12, 2011 22.96 23.21 22.87 23.17 3,682,943 +0.26(+1.14%)
May 11, 2011 22.90 23.00 22.70 22.91 4,540,762 +0.15(+0.65%)
May 10, 2011 22.68 22.83 22.64 22.76 2,430,457 +0.04(+0.16%)
May 09, 2011 22.74 22.79 22.60 22.73 5,576,978 -0.11(-0.49%)
May 06, 2011 22.93 23.04 22.73 22.84 3,407,457 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,643,675 -0.20(-0.86%)
May 04, 2011 23.18 23.24 22.91 22.97 4,544,216 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,751,836 -0.03(-0.14%)
May 02, 2011 22.90 22.94 22.89 22.89 4,031,938 -0.02(-0.09%)
Apr 29, 2011 22.77 22.93 22.71 22.91 3,911,988 +0.06(+0.25%)
Apr 28, 2011 22.86 22.93 22.73 22.86 16,276,328 +0.23(+1.02%)
Apr 27, 2011 22.17 22.67 22.10 22.62 15,093,521 +0.73(+3.33%)
Apr 26, 2011 21.55 21.93 21.50 21.89 4,299,588 +0.23(+1.04%)
Apr 25, 2011 21.63 21.71 21.60 21.67 1,947,697 -0.05(-0.22%)
Apr 21, 2011 21.84 21.84 21.61 21.72 2,378,967 -0.03(-0.14%)
Apr 20, 2011 21.73 21.80 21.66 21.75 4,243,845 +0.40(+1.89%)
Apr 19, 2011 21.31 21.37 21.22 21.34 3,460,208 +0.10(+0.47%)
Apr 18, 2011 21.31 21.34 21.11 21.24 3,060,212 -0.34(-1.58%)
Apr 15, 2011 21.61 21.67 21.53 21.59 3,942,443 +0.20(+0.93%)
Apr 14, 2011 21.35 21.49 21.31 21.39 4,870,963 +0.13(+0.62%)
Apr 13, 2011 21.34 21.39 21.21 21.25 4,208,788 +0.14(+0.65%)
Apr 12, 2011 21.13 21.20 21.04 21.12 4,594,728 +0.12(+0.55%)
Apr 11, 2011 21.10 21.19 20.96 21.00 3,481,898 +0.05(+0.25%)
Apr 08, 2011 21.09 21.11 20.87 20.95 4,304,654 -0.02(-0.10%)
Apr 07, 2011 20.96 21.01 20.87 20.97 4,282,526 +0.13(+0.60%)
Apr 06, 2011 20.76 20.89 20.73 20.85 3,799,940 +0.05(+0.25%)
Apr 05, 2011 20.81 20.88 20.69 20.79 4,930,427 +0.17(+0.81%)
Apr 04, 2011 20.76 20.76 20.57 20.62 4,907,876 +0.27(+1.34%)
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.