Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.79 21.06 20.71 20.93 2,871,739 +0.28(+1.34%)
Jun 29, 2011 20.54 20.82 20.48 20.65 857,205 +0.26(+1.27%)
Jun 28, 2011 20.15 20.48 20.09 20.39 1,022,110 +0.37(+1.84%)
Jun 27, 2011 20.14 20.29 20.02 20.03 2,367,656 -0.09(-0.43%)
Jun 24, 2011 20.45 20.50 19.92 20.11 2,083,294 -0.26(-1.30%)
Jun 23, 2011 20.20 20.55 19.84 20.38 2,770,210 -0.12(-0.59%)
Jun 22, 2011 20.67 20.83 20.49 20.50 2,419,544 -0.25(-1.22%)
Jun 21, 2011 21.03 21.17 20.75 20.75 2,306,641 -0.11(-0.52%)
Jun 20, 2011 20.94 20.98 20.80 20.86 996,556 +0.02(+0.11%)
Jun 17, 2011 21.18 21.24 20.73 20.84 1,694,737 +0.02(+0.08%)
Jun 16, 2011 20.61 21.02 20.46 20.82 1,914,074 +0.22(+1.09%)
Jun 15, 2011 20.95 21.05 20.53 20.60 1,023,140 -0.54(-2.53%)
Jun 14, 2011 20.74 21.20 20.72 21.13 1,661,541 +0.66(+3.24%)
Jun 13, 2011 20.74 20.75 20.25 20.47 1,136,162 -0.25(-1.22%)
Jun 10, 2011 20.53 20.82 20.40 20.72 2,331,756 +0.05(+0.25%)
Jun 09, 2011 20.28 20.75 20.12 20.67 2,006,350 +0.45(+2.22%)
Jun 08, 2011 20.05 20.29 19.98 20.22 3,165,196 +0.10(+0.51%)
Jun 07, 2011 20.35 20.49 20.12 20.12 1,731,491 -0.13(-0.65%)
Jun 06, 2011 20.78 20.81 20.25 20.25 1,834,230 -0.57(-2.74%)
Jun 03, 2011 20.92 21.10 20.72 20.82 2,751,547 -0.69(-3.21%)
May 24, 2011 21.72 21.74 21.37 21.51 755,190 -0.12(-0.53%)
May 23, 2011 21.66 21.87 21.55 21.63 996,360 -0.43(-1.96%)
May 20, 2011 21.97 22.17 21.72 22.06 987,044 -0.02(-0.08%)
May 19, 2011 22.36 22.40 21.94 22.08 933,407 -0.10(-0.47%)
May 18, 2011 21.86 22.25 21.75 22.18 1,249,779 +0.32(+1.48%)
May 17, 2011 21.72 21.93 21.58 21.86 1,300,241 -0.03(-0.16%)
May 16, 2011 22.21 22.49 21.85 21.89 1,403,960 -0.50(-2.24%)
May 13, 2011 22.89 22.92 22.28 22.39 938,378 -0.50(-2.19%)
May 12, 2011 22.47 22.95 22.35 22.89 1,194,006 +0.28(+1.22%)
May 11, 2011 23.17 23.17 22.28 22.62 2,049,499 -0.61(-2.63%)
May 10, 2011 23.05 23.32 22.94 23.23 1,049,203 +0.30(+1.31%)
May 09, 2011 22.70 22.96 22.59 22.93 692,580 +0.26(+1.14%)
May 06, 2011 22.88 22.96 22.44 22.67 1,666,378 +0.24(+1.05%)
May 05, 2011 22.87 22.96 22.31 22.43 1,753,918 -0.62(-2.70%)
May 04, 2011 23.19 23.19 22.59 23.05 1,697,094 -0.11(-0.47%)
May 03, 2011 23.41 23.43 22.75 23.16 1,329,624 -0.38(-1.61%)
May 02, 2011 23.56 23.60 23.49 23.54 1,023,649 -0.07(-0.29%)
Apr 29, 2011 23.41 23.69 23.34 23.61 1,263,145 +0.22(+0.94%)
Apr 28, 2011 23.07 23.44 23.07 23.39 1,264,107 +0.24(+1.04%)
Apr 27, 2011 22.91 23.23 22.34 23.15 1,779,772 +0.33(+1.44%)
Apr 26, 2011 23.11 23.41 22.11 22.82 2,957,828 -0.65(-2.77%)
Apr 25, 2011 23.52 23.67 23.26 23.48 1,311,681 -0.07(-0.32%)
Apr 21, 2011 23.54 23.71 23.38 23.55 1,160,956 +0.24(+1.04%)
Apr 20, 2011 22.99 23.35 22.97 23.31 1,595,577 +0.80(+3.56%)
Apr 19, 2011 22.66 22.81 22.42 22.51 1,518,293 +0.00(+0.00%)
Apr 18, 2011 22.58 22.70 22.16 22.51 1,493,006 -0.58(-2.49%)
Apr 15, 2011 23.14 23.25 22.91 23.08 894,083 -0.05(-0.20%)
Apr 14, 2011 22.70 23.23 22.63 23.13 1,379,309 +0.25(+1.11%)
Apr 13, 2011 23.23 23.30 22.76 22.88 1,007,878 -0.09(-0.40%)
Apr 12, 2011 23.68 23.75 22.89 22.97 1,781,262 -0.90(-3.76%)
Apr 11, 2011 23.94 24.23 23.57 23.87 1,549,980 -0.06(-0.24%)
Apr 08, 2011 24.30 24.47 23.81 23.92 1,243,823 -0.35(-1.45%)
Apr 07, 2011 23.84 24.41 23.71 24.28 1,888,762 +0.39(+1.61%)
Apr 06, 2011 23.34 23.90 23.13 23.89 1,646,904 +0.39(+1.67%)
Apr 05, 2011 23.35 23.61 23.11 23.50 1,194,268 -0.14(-0.58%)
Apr 04, 2011 23.77 23.83 23.50 23.64 1,442,831 -0.13(-0.56%)
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.