Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.39 19.61 19.27 19.47 11,468,226 -0.07(-0.36%)
Jul 28, 2011 19.19 19.73 19.19 19.54 17,147,470 +0.38(+1.98%)
Jul 27, 2011 19.42 19.56 19.12 19.16 14,688,317 -0.35(-1.78%)
Jul 26, 2011 19.65 19.72 19.47 19.50 8,757,808 -0.13(-0.66%)
Jul 25, 2011 19.51 19.74 19.50 19.63 8,064,323 -0.17(-0.85%)
Jul 22, 2011 19.88 19.92 19.74 19.80 8,358,435 -0.03(-0.14%)
Jul 21, 2011 19.60 19.99 19.50 19.83 13,455,163 +0.27(+1.37%)
Jul 20, 2011 19.63 19.65 19.47 19.56 11,479,220 -0.03(-0.15%)
Jul 19, 2011 19.75 19.76 19.54 19.59 21,464,204 +0.02(+0.11%)
Jul 18, 2011 19.63 19.78 19.54 19.57 13,501,789 -0.23(-1.16%)
Jul 15, 2011 19.95 19.95 19.61 19.80 16,591,754 -0.06(-0.28%)
Jul 14, 2011 19.90 20.07 19.70 19.86 12,547,468 -0.02(-0.10%)
Jul 13, 2011 19.65 20.05 19.65 19.88 10,951,133 +0.18(+0.90%)
Jul 12, 2011 19.71 19.86 19.57 19.70 8,433,747 -0.04(-0.22%)
Jul 11, 2011 19.84 20.09 19.68 19.74 14,587,811 -0.39(-1.94%)
Jul 08, 2011 20.08 20.15 19.92 20.13 14,672,219 -0.09(-0.45%)
Jul 07, 2011 20.03 20.35 20.02 20.22 19,911,910 +0.28(+1.42%)
Jul 06, 2011 19.73 19.97 19.73 19.94 16,765,302 +0.13(+0.66%)
Jul 05, 2011 19.71 19.89 19.63 19.81 17,284,372 -0.02(-0.09%)
Jul 01, 2011 19.36 19.86 19.31 19.83 19,429,312 +0.40(+2.04%)
Jun 30, 2011 19.27 19.53 19.27 19.43 20,435,436 +0.04(+0.22%)
Jun 29, 2011 19.36 19.51 19.04 19.39 29,438,030 -0.03(-0.13%)
Jun 28, 2011 18.41 19.56 18.39 19.41 69,978,896 +1.79(+10.14%)
Jun 27, 2011 17.47 17.87 17.47 17.62 26,504,020 +0.09(+0.54%)
Jun 24, 2011 17.73 17.81 17.43 17.53 18,020,700 -0.22(-1.23%)
Jun 23, 2011 17.57 17.78 17.41 17.75 19,782,182 +0.05(+0.29%)
Jun 22, 2011 18.11 18.23 17.67 17.70 21,269,538 -0.55(-3.03%)
Jun 21, 2011 17.95 18.32 17.93 18.25 10,724,289 +0.28(+1.54%)
Jun 20, 2011 17.85 18.01 17.85 17.97 10,583,460 +0.46(+2.61%)
Jun 17, 2011 17.45 17.62 17.45 17.51 12,150,392 +0.18(+1.02%)
Jun 16, 2011 17.38 17.44 17.15 17.34 10,526,765 -0.02(-0.12%)
Jun 15, 2011 17.61 17.69 17.25 17.36 13,220,951 -0.40(-2.25%)
Jun 14, 2011 17.53 17.80 17.51 17.76 13,583,112 +0.37(+2.15%)
Jun 13, 2011 17.22 17.68 17.21 17.38 12,490,106 +0.18(+1.07%)
Jun 10, 2011 17.40 17.61 17.18 17.20 11,485,310 -0.22(-1.25%)
Jun 09, 2011 17.34 17.56 17.33 17.42 11,044,363 +0.12(+0.71%)
Jun 08, 2011 17.60 17.70 17.25 17.30 14,152,306 -0.39(-2.20%)
Jun 07, 2011 17.32 17.78 17.31 17.68 15,988,188 +0.46(+2.67%)
Jun 06, 2011 17.35 17.48 17.22 17.22 10,527,918 -0.13(-0.73%)
Jun 03, 2011 17.38 17.57 17.32 17.35 13,035,986 -0.79(-4.36%)
May 24, 2011 18.03 18.23 17.99 18.14 6,689,222 +0.15(+0.85%)
May 23, 2011 18.09 18.23 17.96 17.99 10,589,265 -0.31(-1.68%)
May 20, 2011 18.59 18.60 18.15 18.30 11,772,543 -0.23(-1.23%)
May 19, 2011 18.33 18.54 18.30 18.53 9,568,648 +0.28(+1.51%)
May 18, 2011 18.26 18.42 18.19 18.25 11,455,462 -0.01(-0.07%)
May 17, 2011 18.25 18.29 18.06 18.26 11,588,909 -0.08(-0.45%)
May 16, 2011 18.45 18.56 18.29 18.34 12,384,081 -0.21(-1.15%)
May 13, 2011 18.23 18.62 18.22 18.56 16,790,848 +0.36(+1.99%)
May 12, 2011 17.78 18.22 17.74 18.20 11,896,735 +0.41(+2.32%)
May 11, 2011 17.89 18.00 17.68 17.78 9,996,059 -0.18(-1.01%)
May 10, 2011 17.91 18.01 17.80 17.96 12,092,236 +0.13(+0.71%)
May 09, 2011 17.60 17.85 17.58 17.84 7,596,533 +0.19(+1.09%)
May 06, 2011 17.90 17.95 17.59 17.65 11,184,646 -0.13(-0.71%)
May 05, 2011 17.79 17.93 17.66 17.77 11,192,515 -0.04(-0.22%)
May 04, 2011 17.74 17.86 17.51 17.81 13,893,634 +0.24(+1.38%)
May 03, 2011 17.72 17.77 17.54 17.57 10,122,850 -0.12(-0.71%)
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.