Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.81 24.03 23.59 23.60 5,476,733 -0.26(-1.09%)
Jul 28, 2011 23.74 24.08 23.73 23.86 5,587,907 +0.32(+1.38%)
Jul 27, 2011 24.07 24.09 23.44 23.53 6,231,248 -0.31(-1.31%)
Jul 26, 2011 23.95 24.07 23.71 23.85 8,655,553 +0.38(+1.61%)
Jul 25, 2011 23.53 23.68 23.43 23.47 5,061,405 +0.23(+0.98%)
Jul 22, 2011 23.24 23.29 23.09 23.24 2,165,046 -0.07(-0.32%)
Jul 21, 2011 23.26 23.41 23.19 23.32 3,574,336 +0.53(+2.31%)
Jul 20, 2011 22.77 22.91 22.70 22.79 3,805,081 +0.02(+0.07%)
Jul 19, 2011 22.77 22.86 22.65 22.77 2,461,925 -0.03(-0.14%)
Jul 18, 2011 22.91 22.96 22.65 22.81 2,762,546 -0.19(-0.81%)
Jul 15, 2011 23.01 23.10 22.86 22.99 5,507,873 +0.30(+1.33%)
Jul 14, 2011 23.03 23.06 22.68 22.69 9,090,579 -0.39(-1.68%)
Jul 13, 2011 23.00 23.31 23.00 23.08 4,679,836 -0.01(-0.02%)
Jul 12, 2011 23.01 23.23 22.99 23.08 3,413,085 +0.13(+0.56%)
Jul 11, 2011 23.15 23.23 22.93 22.95 2,525,439 -0.53(-2.26%)
Jul 08, 2011 23.37 23.60 23.37 23.49 4,265,729 +0.16(+0.68%)
Jul 07, 2011 23.28 23.36 23.20 23.33 5,218,008 +0.17(+0.73%)
Jul 06, 2011 23.05 23.16 22.98 23.16 3,715,788 +0.18(+0.76%)
Jul 05, 2011 23.01 23.09 22.93 22.98 3,211,649 +0.14(+0.60%)
Jul 01, 2011 22.60 22.84 22.59 22.84 2,714,806 +0.05(+0.23%)
Jun 30, 2011 22.61 22.83 22.57 22.79 3,351,043 +0.18(+0.78%)
Jun 29, 2011 22.47 22.64 22.40 22.61 3,233,922 +0.39(+1.77%)
Jun 28, 2011 22.18 22.30 22.13 22.22 3,596,966 +0.35(+1.58%)
Jun 27, 2011 21.91 21.96 21.83 21.88 2,490,641 -0.09(-0.39%)
Jun 24, 2011 22.09 22.09 21.90 21.96 3,209,744 +0.12(+0.56%)
Jun 23, 2011 21.62 21.85 21.54 21.84 3,987,852 -0.11(-0.48%)
Jun 22, 2011 21.98 22.11 21.94 21.94 2,321,858 -0.10(-0.46%)
Jun 21, 2011 21.98 22.08 21.96 22.05 2,443,885 +0.01(+0.02%)
Jun 20, 2011 22.02 22.06 21.99 22.04 2,325,239 +0.07(+0.31%)
Jun 17, 2011 21.97 22.06 21.91 21.97 2,747,360 +0.10(+0.44%)
Jun 16, 2011 21.80 22.04 21.76 21.88 3,728,668 -0.19(-0.84%)
Jun 15, 2011 22.26 22.33 21.98 22.06 3,851,355 -0.44(-1.96%)
Jun 14, 2011 22.55 22.59 22.45 22.50 2,902,088 +0.20(+0.91%)
Jun 13, 2011 22.28 22.40 22.20 22.30 2,880,421 +0.22(+0.99%)
Jun 10, 2011 22.27 22.27 22.00 22.08 4,080,695 -0.36(-1.61%)
Jun 09, 2011 22.66 22.70 22.44 22.44 3,359,034 -0.07(-0.31%)
Jun 08, 2011 22.62 22.67 22.45 22.51 3,149,680 -0.24(-1.05%)
Jun 07, 2011 22.93 22.96 22.75 22.75 4,877,129 +0.17(+0.75%)
Jun 06, 2011 22.73 22.75 22.56 22.58 2,541,617 -0.06(-0.26%)
Jun 03, 2011 22.37 22.74 22.34 22.64 4,776,421 -0.13(-0.58%)
May 24, 2011 22.81 22.84 22.68 22.77 3,573,290 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.42 22.53 5,710,781 -0.45(-1.94%)
May 20, 2011 23.09 23.12 22.91 22.98 2,963,389 -0.20(-0.85%)
May 19, 2011 23.02 23.18 22.98 23.18 5,074,636 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.90 6,975,196 +0.01(+0.05%)
May 17, 2011 22.81 22.91 22.70 22.89 6,489,808 -0.32(-1.37%)
May 16, 2011 23.17 23.37 23.12 23.20 7,157,282 -0.03(-0.14%)
May 13, 2011 23.41 23.43 23.10 23.24 7,142,019 +0.06(+0.28%)
May 12, 2011 22.96 23.21 22.87 23.17 3,682,943 +0.26(+1.14%)
May 11, 2011 22.90 23.00 22.70 22.91 4,540,762 +0.15(+0.65%)
May 10, 2011 22.68 22.83 22.64 22.76 2,430,457 +0.04(+0.16%)
May 09, 2011 22.74 22.79 22.60 22.73 5,576,978 -0.11(-0.49%)
May 06, 2011 22.93 23.04 22.73 22.84 3,407,457 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,643,675 -0.20(-0.86%)
May 04, 2011 23.18 23.24 22.91 22.97 4,544,216 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,751,836 -0.03(-0.14%)
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.