Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.97 25.33 24.79 25.25 1,789,303 +0.27(+1.07%)
Jun 29, 2011 25.36 25.39 24.94 24.98 893,110 -0.28(-1.12%)
Jun 28, 2011 25.10 25.30 24.85 25.26 1,131,920 +0.26(+1.04%)
Jun 27, 2011 24.65 25.05 24.46 25.00 1,560,927 +0.28(+1.14%)
Jun 24, 2011 25.02 25.06 24.62 24.72 2,755,340 -0.27(-1.10%)
Jun 23, 2011 24.67 25.10 24.65 25.00 1,542,015 +0.08(+0.31%)
Jun 22, 2011 25.18 25.29 24.92 24.92 1,333,312 -0.27(-1.06%)
Jun 21, 2011 25.10 25.23 24.92 25.19 1,090,306 +0.29(+1.16%)
Jun 20, 2011 24.76 24.94 24.75 24.90 1,647,790 +0.22(+0.90%)
Jun 17, 2011 24.65 24.81 24.53 24.68 2,352,628 +0.12(+0.50%)
Jun 16, 2011 24.59 24.75 24.23 24.56 2,038,490 -0.07(-0.28%)
Jun 15, 2011 24.63 24.73 24.39 24.62 1,685,524 -0.15(-0.61%)
Jun 14, 2011 24.72 24.95 24.66 24.78 1,399,302 +0.21(+0.87%)
Jun 13, 2011 24.57 24.75 24.35 24.56 1,706,459 +0.02(+0.06%)
Jun 10, 2011 24.55 24.77 24.49 24.55 2,462,400 -0.14(-0.59%)
Jun 09, 2011 24.40 25.10 24.40 24.69 2,467,291 +0.31(+1.28%)
Jun 08, 2011 24.51 24.69 24.05 24.38 4,414,480 -0.26(-1.05%)
Jun 07, 2011 24.10 24.96 23.89 24.64 4,069,377 +0.75(+3.12%)
Jun 06, 2011 24.70 24.78 23.85 23.89 2,682,213 -0.88(-3.57%)
Jun 03, 2011 24.58 25.17 24.47 24.78 3,582,375 -0.43(-1.69%)
May 24, 2011 25.69 25.77 25.13 25.20 2,616,738 -0.46(-1.81%)
May 23, 2011 25.41 25.80 25.33 25.67 4,344,528 +0.11(+0.45%)
May 20, 2011 25.59 26.15 25.40 25.55 5,131,116 -0.17(-0.65%)
May 19, 2011 26.18 26.41 25.36 25.72 19,997,824 -3.02(-10.52%)
May 18, 2011 28.80 28.80 28.39 28.74 2,714,015 -0.09(-0.32%)
May 17, 2011 29.16 29.33 28.81 28.84 1,694,205 -0.12(-0.42%)
May 16, 2011 29.25 29.25 28.94 28.96 1,640,091 -0.39(-1.32%)
May 13, 2011 29.25 29.62 29.03 29.35 2,994,063 +0.11(+0.36%)
May 12, 2011 29.51 29.79 28.34 29.24 6,487,264 -0.27(-0.93%)
May 11, 2011 29.93 30.09 29.46 29.51 3,550,016 -0.53(-1.77%)
May 10, 2011 29.96 30.22 29.71 30.05 2,929,573 +0.08(+0.25%)
May 09, 2011 29.89 30.01 29.53 29.97 1,779,433 +0.03(+0.10%)
May 06, 2011 30.17 30.27 29.65 29.94 3,594,118 -0.04(-0.13%)
May 05, 2011 30.67 30.82 29.57 29.98 3,788,201 -0.95(-3.08%)
May 04, 2011 31.30 31.30 30.53 30.93 1,902,031 -0.44(-1.41%)
May 03, 2011 31.34 31.52 31.12 31.37 1,399,035 -0.08(-0.24%)
May 02, 2011 31.45 31.49 31.43 31.45 1,546,125 +0.14(+0.44%)
Apr 29, 2011 31.11 31.55 31.06 31.31 1,779,372 +0.26(+0.83%)
Apr 28, 2011 30.98 31.27 30.90 31.05 2,149,164 +0.02(+0.05%)
Apr 27, 2011 31.09 31.33 30.95 31.04 2,151,486 -0.03(-0.10%)
Apr 26, 2011 31.43 31.53 31.01 31.07 2,060,194 -0.11(-0.34%)
Apr 25, 2011 31.54 31.59 31.14 31.17 2,301,287 -0.43(-1.35%)
Apr 21, 2011 32.08 32.08 31.59 31.60 2,282,314 -0.45(-1.40%)
Apr 20, 2011 32.26 32.39 31.92 32.05 1,827,924 +0.06(+0.19%)
Apr 19, 2011 32.58 32.60 31.72 31.99 4,368,167 -0.56(-1.73%)
Apr 18, 2011 32.92 32.93 32.46 32.55 2,127,886 -0.60(-1.81%)
Apr 15, 2011 33.36 33.51 33.04 33.15 1,774,835 -0.11(-0.34%)
Apr 14, 2011 33.02 33.31 32.85 33.27 1,221,128 +0.11(+0.32%)
Apr 13, 2011 32.99 33.30 32.61 33.16 1,469,886 +0.23(+0.69%)
Apr 12, 2011 32.99 33.20 32.74 32.93 1,164,999 -0.16(-0.48%)
Apr 11, 2011 33.36 33.51 33.09 33.09 1,139,483 -0.21(-0.64%)
Apr 08, 2011 33.35 33.47 33.07 33.31 1,868,970 -0.02(-0.05%)
Apr 07, 2011 33.28 33.50 33.12 33.32 2,697,975 +0.08(+0.23%)
Apr 06, 2011 33.60 33.82 33.18 33.25 1,686,760 -0.30(-0.89%)
Apr 05, 2011 33.25 33.85 33.25 33.54 1,930,704 +0.18(+0.55%)
Apr 04, 2011 33.35 33.47 33.12 33.36 1,089,119 +0.09(+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.