Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.02 18.35 17.96 18.16 4,903,596 +0.16(+0.87%)
Jun 29, 2011 17.94 18.09 17.77 18.00 4,409,749 +0.12(+0.66%)
Jun 28, 2011 17.64 17.88 17.63 17.88 3,914,390 +0.31(+1.78%)
Jun 27, 2011 17.56 17.77 17.49 17.57 4,616,318 -0.02(-0.09%)
Jun 24, 2011 17.53 17.67 17.38 17.58 7,998,354 +0.11(+0.64%)
Jun 23, 2011 17.30 17.50 17.14 17.47 4,634,172 -0.01(-0.05%)
Jun 22, 2011 17.64 17.76 17.47 17.48 4,412,003 -0.17(-0.97%)
Jun 21, 2011 17.54 17.88 17.54 17.65 6,230,887 +0.11(+0.60%)
Jun 20, 2011 17.58 17.63 17.51 17.55 6,548,887 +0.35(+2.05%)
Jun 17, 2011 17.04 17.45 17.04 17.19 9,881,940 +0.31(+1.82%)
Jun 16, 2011 16.85 16.92 16.59 16.88 8,787,946 +0.02(+0.12%)
Jun 15, 2011 16.90 17.01 16.77 16.86 6,989,338 -0.16(-0.93%)
Jun 14, 2011 17.16 17.22 16.87 17.02 7,699,016 +0.13(+0.77%)
Jun 13, 2011 17.23 17.48 16.78 16.89 25,171,710 +1.54(+10.03%)
Jun 10, 2011 15.55 15.67 15.32 15.35 7,149,854 -0.23(-1.50%)
Jun 09, 2011 15.42 15.72 15.39 15.59 6,880,777 +0.24(+1.56%)
Jun 08, 2011 15.55 15.57 15.32 15.35 5,628,975 -0.25(-1.59%)
Jun 07, 2011 15.67 15.80 15.58 15.60 5,612,429 -0.00(-0.02%)
Jun 06, 2011 15.73 15.82 15.59 15.60 3,818,236 -0.18(-1.17%)
Jun 03, 2011 15.79 16.06 15.75 15.78 3,362,222 -0.42(-2.61%)
May 24, 2011 16.23 16.34 16.15 16.21 3,403,867 +0.01(+0.05%)
May 23, 2011 16.05 16.29 16.01 16.20 5,428,092 +0.01(+0.07%)
May 20, 2011 16.83 16.88 16.08 16.19 10,793,393 -0.79(-4.65%)
May 19, 2011 16.88 17.00 16.79 16.98 3,030,889 +0.10(+0.58%)
May 18, 2011 16.72 16.88 16.59 16.88 2,260,656 +0.23(+1.37%)
May 17, 2011 16.69 16.79 16.51 16.65 3,414,371 -0.07(-0.43%)
May 16, 2011 16.75 16.85 16.70 16.72 2,882,015 -0.06(-0.36%)
May 13, 2011 16.99 17.04 16.74 16.78 3,242,501 -0.22(-1.30%)
May 12, 2011 16.62 17.03 16.52 17.00 5,650,263 +0.41(+2.46%)
May 11, 2011 16.72 16.74 16.50 16.59 3,575,327 -0.10(-0.61%)
May 10, 2011 16.60 16.75 16.58 16.70 3,224,039 +0.10(+0.60%)
May 09, 2011 16.61 16.72 16.56 16.60 3,880,968 +0.03(+0.17%)
May 06, 2011 16.77 16.85 16.54 16.57 6,082,017 -0.13(-0.81%)
May 05, 2011 16.38 16.77 16.27 16.70 8,694,083 +0.27(+1.64%)
May 04, 2011 16.41 16.55 16.23 16.43 6,205,735 -0.00(-0.03%)
May 03, 2011 16.57 16.77 16.32 16.44 7,663,725 -0.18(-1.07%)
May 02, 2011 16.59 16.62 16.58 16.62 7,221,080 -0.09(-0.54%)
Apr 29, 2011 17.27 17.32 16.65 16.70 15,840,736 -1.35(-7.45%)
Apr 28, 2011 17.87 18.09 17.70 18.05 8,795,672 +0.19(+1.07%)
Apr 27, 2011 17.45 17.90 17.44 17.86 6,783,156 +0.42(+2.38%)
Apr 26, 2011 17.18 17.45 17.18 17.44 5,654,916 +0.18(+1.06%)
Apr 25, 2011 17.55 17.55 17.23 17.26 6,792,595 +0.07(+0.40%)
Apr 21, 2011 17.22 17.27 17.06 17.19 4,078,753 -0.01(-0.07%)
Apr 20, 2011 16.94 17.46 16.93 17.20 7,935,179 +0.47(+2.81%)
Apr 19, 2011 16.53 16.76 16.49 16.73 5,419,255 +0.27(+1.61%)
Apr 18, 2011 16.59 16.59 16.36 16.47 6,050,697 -0.30(-1.79%)
Apr 15, 2011 16.66 16.89 16.65 16.77 6,123,620 +0.12(+0.70%)
Apr 14, 2011 16.55 16.81 16.51 16.65 6,420,255 +0.04(+0.22%)
Apr 13, 2011 16.52 16.65 16.46 16.62 4,568,502 +0.11(+0.68%)
Apr 12, 2011 16.38 16.61 16.35 16.50 6,763,194 +0.01(+0.06%)
Apr 11, 2011 16.19 16.59 16.19 16.49 5,373,890 +0.34(+2.08%)
Apr 08, 2011 16.45 16.45 16.06 16.16 3,487,650 -0.20(-1.21%)
Apr 07, 2011 16.37 16.45 16.20 16.36 3,367,923 +0.03(+0.19%)
Apr 06, 2011 16.51 16.53 16.27 16.32 3,654,006 -0.13(-0.80%)
Apr 05, 2011 16.43 16.56 16.29 16.46 3,933,743 +0.07(+0.44%)
Apr 04, 2011 16.49 16.53 16.34 16.38 3,793,531 -0.04(-0.27%)
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.