Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 17.36 17.40 17.36 17.40 6,897,182 -0.09(-0.54%)
Apr 29, 2011 18.08 18.13 17.43 17.49 15,130,207 -1.41(-7.45%)
Apr 28, 2011 18.71 18.93 18.53 18.90 8,401,147 +0.20(+1.07%)
Apr 27, 2011 18.27 18.74 18.26 18.70 6,478,900 +0.43(+2.38%)
Apr 26, 2011 17.99 18.27 17.99 18.26 5,401,268 +0.19(+1.06%)
Apr 25, 2011 18.38 18.38 18.04 18.07 6,487,916 +0.07(+0.40%)
Apr 21, 2011 18.03 18.08 17.86 18.00 3,895,802 -0.01(-0.07%)
Apr 20, 2011 17.73 18.28 17.72 18.01 7,579,250 +0.49(+2.81%)
Apr 19, 2011 17.30 17.55 17.26 17.52 5,176,177 +0.28(+1.61%)
Apr 18, 2011 17.37 17.37 17.12 17.24 5,779,295 -0.31(-1.79%)
Apr 15, 2011 17.44 17.68 17.43 17.56 5,848,948 +0.12(+0.70%)
Apr 14, 2011 17.33 17.60 17.28 17.44 6,132,278 +0.04(+0.22%)
Apr 13, 2011 17.30 17.43 17.23 17.40 4,363,584 +0.12(+0.68%)
Apr 12, 2011 17.15 17.39 17.12 17.28 6,459,834 +0.01(+0.06%)
Apr 11, 2011 16.95 17.37 16.95 17.27 5,132,847 +0.35(+2.08%)
Apr 08, 2011 17.22 17.22 16.81 16.92 3,331,213 -0.21(-1.21%)
Apr 07, 2011 17.14 17.22 16.96 17.12 3,216,856 +0.03(+0.19%)
Apr 06, 2011 17.28 17.31 17.04 17.09 3,490,107 -0.14(-0.80%)
Apr 05, 2011 17.20 17.34 17.05 17.23 3,757,297 +0.07(+0.44%)
Apr 04, 2011 17.26 17.31 17.11 17.15 3,623,374 -0.05(-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.