Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.26 20.54 20.06 20.35 6,422,081 -0.05(-0.22%)
Jul 28, 2011 20.11 20.60 20.11 20.39 5,077,040 +0.35(+1.76%)
Jul 27, 2011 20.34 20.42 19.91 20.04 6,149,429 -0.45(-2.20%)
Jul 26, 2011 20.73 20.73 20.42 20.49 5,547,229 -0.25(-1.22%)
Jul 25, 2011 20.83 20.95 20.62 20.74 5,255,178 -0.25(-1.19%)
Jul 22, 2011 21.07 21.11 20.97 20.99 6,039,725 -0.10(-0.45%)
Jul 21, 2011 20.86 22.87 20.67 21.09 14,888,829 +1.15(+5.78%)
Jul 20, 2011 20.16 20.20 19.80 19.93 5,968,265 -0.17(-0.84%)
Jul 19, 2011 19.80 20.11 19.77 20.10 7,868,250 +0.45(+2.27%)
Jul 18, 2011 19.50 19.85 19.48 19.66 12,824,995 +0.17(+0.89%)
Jul 15, 2011 19.88 19.88 19.44 19.48 9,176,264 -0.35(-1.76%)
Jul 14, 2011 20.12 20.12 19.63 19.83 8,880,959 -0.20(-1.00%)
Jul 13, 2011 20.16 20.40 19.93 20.03 10,612,926 -0.01(-0.05%)
Jul 12, 2011 19.80 20.36 19.67 20.04 8,593,427 +0.25(+1.29%)
Jul 11, 2011 19.53 19.95 19.49 19.79 7,339,214 +0.05(+0.25%)
Jul 08, 2011 19.53 19.74 19.48 19.74 3,705,713 -0.05(-0.23%)
Jul 07, 2011 19.50 19.82 19.50 19.79 5,573,928 +0.41(+2.12%)
Jul 06, 2011 19.23 19.46 19.15 19.37 2,668,457 +0.02(+0.11%)
Jul 05, 2011 19.39 19.50 19.19 19.35 3,303,488 -0.05(-0.28%)
Jul 01, 2011 18.83 19.44 18.83 19.41 4,558,883 +0.50(+2.63%)
Jun 30, 2011 18.77 19.11 18.71 18.91 4,707,842 +0.16(+0.87%)
Jun 29, 2011 18.69 18.85 18.51 18.75 4,233,709 +0.12(+0.66%)
Jun 28, 2011 18.38 18.63 18.36 18.62 3,758,125 +0.33(+1.78%)
Jun 27, 2011 18.29 18.51 18.22 18.30 4,432,032 -0.02(-0.10%)
Jun 24, 2011 18.26 18.40 18.11 18.32 7,679,055 +0.12(+0.64%)
Jun 23, 2011 18.02 18.23 17.86 18.20 4,449,173 -0.01(-0.05%)
Jun 22, 2011 18.37 18.49 18.19 18.21 4,235,874 -0.18(-0.97%)
Jun 21, 2011 18.27 18.63 18.27 18.38 5,982,146 +0.11(+0.60%)
Jun 20, 2011 18.31 18.37 18.23 18.27 6,287,451 +0.37(+2.05%)
Jun 17, 2011 17.74 18.18 17.74 17.91 9,487,447 +0.32(+1.82%)
Jun 16, 2011 17.55 17.63 17.28 17.59 8,437,126 +0.02(+0.12%)
Jun 15, 2011 17.60 17.72 17.47 17.57 6,710,320 -0.17(-0.93%)
Jun 14, 2011 17.87 17.94 17.57 17.73 7,391,666 +0.14(+0.77%)
Jun 13, 2011 17.95 18.20 17.48 17.60 24,166,840 +1.60(+10.03%)
Jun 10, 2011 16.20 16.33 15.96 15.99 6,864,427 -0.24(-1.50%)
Jun 09, 2011 16.06 16.37 16.03 16.24 6,606,092 +0.25(+1.56%)
Jun 08, 2011 16.19 16.21 15.96 15.99 5,404,263 -0.34(-2.09%)
Jun 07, 2011 16.40 16.55 16.31 16.33 5,360,686 -0.00(-0.02%)
Jun 06, 2011 16.47 16.57 16.32 16.33 3,646,971 -0.19(-1.17%)
Jun 03, 2011 16.53 16.82 16.49 16.52 3,211,411 -0.44(-2.61%)
May 24, 2011 16.99 17.11 16.91 16.97 3,251,188 +0.01(+0.05%)
May 23, 2011 16.80 17.05 16.76 16.96 5,184,617 +0.01(+0.07%)
May 20, 2011 17.63 17.67 16.83 16.95 10,309,260 -0.83(-4.65%)
May 19, 2011 17.67 17.80 17.57 17.77 2,894,940 +0.10(+0.58%)
May 18, 2011 17.50 17.68 17.37 17.67 2,159,256 +0.24(+1.37%)
May 17, 2011 17.47 17.58 17.28 17.43 3,261,221 -0.07(-0.43%)
May 16, 2011 17.54 17.65 17.49 17.51 2,752,743 -0.06(-0.36%)
May 13, 2011 17.79 17.84 17.52 17.57 3,097,061 -0.23(-1.30%)
May 12, 2011 17.40 17.83 17.29 17.80 5,396,823 +0.43(+2.46%)
May 11, 2011 17.51 17.53 17.27 17.37 3,414,958 -0.11(-0.61%)
May 10, 2011 17.37 17.54 17.36 17.48 3,079,426 +0.10(+0.60%)
May 09, 2011 17.39 17.51 17.34 17.37 3,706,889 +0.03(+0.17%)
May 06, 2011 17.56 17.64 17.31 17.35 5,809,211 -0.14(-0.81%)
May 05, 2011 17.15 17.56 17.03 17.49 8,304,114 +0.28(+1.64%)
May 04, 2011 17.18 17.32 16.99 17.20 5,927,380 -0.01(-0.03%)
May 03, 2011 17.35 17.56 17.09 17.21 7,319,972 -0.19(-1.07%)
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.