Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.11 22.32 22.06 22.28 3,427,350 +0.17(+0.78%)
Jun 29, 2011 21.97 22.13 21.90 22.11 3,307,562 +0.38(+1.77%)
Jun 28, 2011 21.68 21.80 21.64 21.73 3,678,872 +0.34(+1.58%)
Jun 27, 2011 21.42 21.47 21.35 21.39 2,547,356 -0.08(-0.39%)
Jun 24, 2011 21.60 21.60 21.41 21.47 3,282,833 +0.12(+0.56%)
Jun 23, 2011 21.14 21.36 21.06 21.35 4,078,660 -0.10(-0.48%)
Jun 22, 2011 21.49 21.62 21.45 21.46 2,374,730 -0.10(-0.46%)
Jun 21, 2011 21.49 21.59 21.47 21.55 2,499,535 +0.01(+0.02%)
Jun 20, 2011 21.53 21.57 21.50 21.55 2,378,187 +0.07(+0.31%)
Jun 17, 2011 21.48 21.57 21.42 21.48 2,809,920 +0.09(+0.44%)
Jun 16, 2011 21.32 21.54 21.27 21.39 3,813,573 -0.18(-0.84%)
Jun 15, 2011 21.77 21.84 21.49 21.57 3,939,054 -0.43(-1.96%)
Jun 14, 2011 22.05 22.09 21.95 22.00 2,968,172 +0.20(+0.91%)
Jun 13, 2011 21.78 21.90 21.71 21.80 2,946,011 +0.21(+0.99%)
Jun 10, 2011 21.78 21.78 21.51 21.59 4,173,617 -0.35(-1.61%)
Jun 09, 2011 22.16 22.19 21.94 21.94 3,435,523 -0.07(-0.31%)
Jun 08, 2011 22.12 22.16 21.95 22.01 3,221,402 -0.23(-1.05%)
Jun 07, 2011 22.42 22.45 22.24 22.25 4,988,186 +0.17(+0.75%)
Jun 06, 2011 22.22 22.25 22.06 22.08 2,599,492 -0.06(-0.26%)
Jun 03, 2011 21.87 22.23 21.84 22.14 4,885,185 -0.13(-0.58%)
May 24, 2011 22.30 22.33 22.17 22.27 3,654,657 +0.23(+1.06%)
May 23, 2011 22.07 22.12 21.92 22.03 5,840,821 -0.44(-1.94%)
May 20, 2011 22.57 22.60 22.40 22.47 3,030,868 -0.19(-0.85%)
May 19, 2011 22.51 22.66 22.47 22.66 5,190,191 +0.28(+1.23%)
May 18, 2011 22.21 22.45 22.18 22.39 7,134,028 +0.01(+0.05%)
May 17, 2011 22.30 22.40 22.19 22.38 6,637,587 -0.31(-1.37%)
May 16, 2011 22.66 22.85 22.60 22.69 7,320,260 -0.03(-0.14%)
May 13, 2011 22.88 22.91 22.58 22.72 7,304,650 +0.06(+0.28%)
May 12, 2011 22.45 22.69 22.36 22.66 3,766,807 +0.25(+1.14%)
May 11, 2011 22.39 22.49 22.19 22.40 4,644,160 +0.15(+0.65%)
May 10, 2011 22.18 22.32 22.14 22.26 2,485,801 +0.04(+0.16%)
May 09, 2011 22.23 22.28 22.09 22.22 5,703,971 -0.11(-0.49%)
May 06, 2011 22.42 22.53 22.22 22.33 3,485,048 +0.06(+0.28%)
May 05, 2011 22.29 22.43 22.19 22.27 3,726,645 -0.19(-0.86%)
May 04, 2011 22.66 22.72 22.40 22.46 4,647,693 +0.11(+0.48%)
May 03, 2011 22.25 22.43 22.22 22.35 4,860,006 -0.03(-0.14%)
May 02, 2011 22.39 22.43 22.38 22.38 4,123,720 -0.02(-0.09%)
Apr 29, 2011 22.26 22.42 22.20 22.40 4,001,040 +0.06(+0.25%)
Apr 28, 2011 22.35 22.42 22.23 22.35 16,646,839 +0.23(+1.02%)
Apr 27, 2011 21.68 22.17 21.61 22.12 15,437,107 +0.71(+3.33%)
Apr 26, 2011 21.07 21.44 21.02 21.41 4,397,463 +0.22(+1.04%)
Apr 25, 2011 21.15 21.22 21.12 21.19 1,992,034 -0.05(-0.22%)
Apr 21, 2011 21.35 21.35 21.13 21.23 2,433,121 -0.03(-0.14%)
Apr 20, 2011 21.24 21.32 21.18 21.26 4,340,451 +0.40(+1.89%)
Apr 19, 2011 20.84 20.89 20.75 20.87 3,538,976 +0.10(+0.47%)
Apr 18, 2011 20.83 20.86 20.64 20.77 3,129,874 -0.33(-1.58%)
Apr 15, 2011 21.13 21.19 21.05 21.10 4,032,189 +0.20(+0.93%)
Apr 14, 2011 20.87 21.01 20.84 20.91 4,981,845 +0.13(+0.62%)
Apr 13, 2011 20.86 20.91 20.74 20.78 4,304,596 +0.13(+0.65%)
Apr 12, 2011 20.66 20.73 20.58 20.65 4,699,321 +0.11(+0.55%)
Apr 11, 2011 20.63 20.71 20.49 20.54 3,561,160 +0.05(+0.25%)
Apr 08, 2011 20.62 20.64 20.41 20.48 4,402,645 -0.02(-0.10%)
Apr 07, 2011 20.49 20.54 20.40 20.50 4,380,013 +0.12(+0.60%)
Apr 06, 2011 20.30 20.43 20.27 20.38 3,886,441 +0.05(+0.25%)
Apr 05, 2011 20.35 20.41 20.23 20.33 5,042,663 +0.16(+0.81%)
Apr 04, 2011 20.30 20.30 20.11 20.17 5,019,598 +0.27(+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.