Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.04 24.28 24.00 24.23 3,151,417 +0.19(+0.78%)
Jun 29, 2011 23.89 24.07 23.82 24.05 3,041,273 +0.42(+1.77%)
Jun 28, 2011 23.58 23.71 23.53 23.63 3,382,689 +0.37(+1.58%)
Jun 27, 2011 23.30 23.35 23.22 23.26 2,342,270 -0.09(-0.39%)
Jun 24, 2011 23.49 23.49 23.29 23.35 3,018,535 +0.13(+0.56%)
Jun 23, 2011 22.99 23.23 22.91 23.22 3,750,290 -0.11(-0.48%)
Jun 22, 2011 23.37 23.52 23.33 23.33 2,183,542 -0.11(-0.46%)
Jun 21, 2011 23.37 23.48 23.35 23.44 2,298,299 +0.01(+0.02%)
Jun 20, 2011 23.41 23.45 23.38 23.44 2,186,721 +0.07(+0.31%)
Jun 17, 2011 23.36 23.46 23.30 23.36 2,583,696 +0.10(+0.44%)
Jun 16, 2011 23.18 23.43 23.14 23.26 3,506,546 -0.20(-0.84%)
Jun 15, 2011 23.67 23.75 23.37 23.46 3,621,924 -0.47(-1.96%)
Jun 14, 2011 23.98 24.02 23.88 23.93 2,729,207 +0.21(+0.90%)
Jun 13, 2011 23.69 23.82 23.61 23.71 2,708,830 +0.23(+0.99%)
Jun 10, 2011 23.68 23.68 23.40 23.48 3,837,602 -0.38(-1.61%)
Jun 09, 2011 24.10 24.14 23.87 23.87 3,158,932 -0.07(-0.31%)
Jun 08, 2011 24.06 24.10 23.88 23.94 2,962,049 -0.25(-1.05%)
Jun 07, 2011 24.38 24.41 24.19 24.19 4,586,591 +0.18(+0.75%)
Jun 06, 2011 24.17 24.19 23.99 24.01 2,390,209 -0.06(-0.26%)
Jun 03, 2011 23.79 24.18 23.75 24.07 4,491,883 -0.14(-0.58%)
May 24, 2011 24.26 24.29 24.11 24.22 3,360,424 +0.25(+1.06%)
May 23, 2011 24.00 24.06 23.84 23.96 5,370,581 -0.47(-1.94%)
May 20, 2011 24.55 24.58 24.36 24.44 2,786,855 -0.21(-0.85%)
May 19, 2011 24.48 24.65 24.44 24.65 4,772,333 +0.30(+1.23%)
May 18, 2011 24.16 24.42 24.12 24.35 6,559,673 +0.01(+0.05%)
May 17, 2011 24.25 24.36 24.14 24.33 6,103,200 -0.34(-1.37%)
May 16, 2011 24.64 24.85 24.58 24.67 6,730,912 -0.03(-0.14%)
May 13, 2011 24.89 24.91 24.56 24.71 6,716,559 +0.07(+0.27%)
May 12, 2011 24.41 24.68 24.32 24.64 3,463,545 +0.28(+1.14%)
May 11, 2011 24.35 24.46 24.14 24.36 4,270,262 +0.16(+0.65%)
May 10, 2011 24.12 24.27 24.07 24.20 2,285,672 +0.04(+0.16%)
May 09, 2011 24.18 24.23 24.03 24.17 5,244,749 -0.12(-0.49%)
May 06, 2011 24.38 24.50 24.17 24.28 3,204,470 +0.07(+0.28%)
May 05, 2011 24.24 24.40 24.14 24.22 3,426,616 -0.21(-0.86%)
May 04, 2011 24.65 24.71 24.36 24.43 4,273,511 +0.12(+0.48%)
May 03, 2011 24.20 24.40 24.17 24.31 4,468,764 -0.03(-0.14%)
May 02, 2011 24.35 24.39 24.34 24.34 3,791,751 -0.02(-0.09%)
Apr 29, 2011 24.21 24.38 24.15 24.36 3,678,947 +0.06(+0.25%)
Apr 28, 2011 24.30 24.39 24.17 24.30 15,306,729 +0.25(+1.02%)
Apr 27, 2011 23.58 24.11 23.50 24.06 14,194,382 +0.78(+3.33%)
Apr 26, 2011 22.92 23.32 22.86 23.28 4,043,456 +0.24(+1.04%)
Apr 25, 2011 23.00 23.08 22.97 23.04 1,831,671 -0.05(-0.22%)
Apr 21, 2011 23.22 23.22 22.98 23.09 2,237,249 -0.03(-0.14%)
Apr 20, 2011 23.10 23.18 23.04 23.13 3,991,034 +0.43(+1.89%)
Apr 19, 2011 22.66 22.72 22.57 22.70 3,254,080 +0.11(+0.47%)
Apr 18, 2011 22.66 22.69 22.45 22.59 2,877,912 -0.36(-1.58%)
Apr 15, 2011 22.97 23.04 22.90 22.95 3,707,588 +0.21(+0.93%)
Apr 14, 2011 22.70 22.85 22.66 22.74 4,580,794 +0.14(+0.62%)
Apr 13, 2011 22.69 22.75 22.56 22.60 3,958,065 +0.14(+0.65%)
Apr 12, 2011 22.47 22.54 22.38 22.46 4,321,014 +0.12(+0.55%)
Apr 11, 2011 22.44 22.53 22.29 22.33 3,274,478 +0.06(+0.25%)
Apr 08, 2011 22.42 22.44 22.19 22.28 4,048,221 -0.02(-0.10%)
Apr 07, 2011 22.28 22.34 22.19 22.30 4,027,411 +0.13(+0.60%)
Apr 06, 2011 22.08 22.22 22.05 22.17 3,573,573 +0.06(+0.25%)
Apr 05, 2011 22.13 22.20 22.00 22.11 4,636,716 +0.18(+0.81%)
Apr 04, 2011 22.08 22.08 21.88 21.93 4,615,508 +0.29(+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.