Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.82 17.08 16.68 17.04 3,679,334 +0.06(+0.37%)
Jul 28, 2011 17.36 17.40 16.95 16.98 2,717,852 -0.28(-1.61%)
Jul 27, 2011 17.61 17.78 17.21 17.25 2,595,529 -0.51(-2.90%)
Jul 26, 2011 17.95 17.98 17.75 17.77 1,768,935 -0.22(-1.23%)
Jul 25, 2011 18.04 18.15 17.85 17.99 1,376,922 -0.25(-1.39%)
Jul 22, 2011 18.19 18.24 18.14 18.24 2,455,231 +0.03(+0.17%)
Jul 21, 2011 17.80 18.27 17.74 18.21 4,371,574 +0.59(+3.32%)
Jul 20, 2011 17.81 17.87 17.60 17.62 2,320,435 -0.10(-0.58%)
Jul 19, 2011 17.82 17.93 17.66 17.73 2,109,458 -0.13(-0.71%)
Jul 18, 2011 18.12 18.22 17.81 17.85 1,489,283 -0.38(-2.08%)
Jul 15, 2011 18.36 18.43 18.09 18.23 1,502,670 -0.04(-0.22%)
Jul 14, 2011 18.61 18.63 18.22 18.27 1,485,997 -0.35(-1.87%)
Jul 13, 2011 18.90 18.95 18.57 18.62 1,790,972 -0.20(-1.05%)
Jul 12, 2011 18.87 19.19 18.78 18.82 2,977,207 +0.38(+2.06%)
Jul 11, 2011 18.35 18.46 18.33 18.44 1,800,141 -0.18(-0.98%)
Jul 08, 2011 18.65 18.70 18.47 18.62 1,146,943 -0.25(-1.34%)
Jul 07, 2011 18.92 18.99 18.82 18.87 1,687,126 +0.07(+0.38%)
Jul 06, 2011 18.62 18.80 18.57 18.80 1,707,235 +0.12(+0.64%)
Jul 05, 2011 18.91 18.93 18.61 18.68 1,194,314 -0.21(-1.09%)
Jul 01, 2011 18.92 19.08 18.80 18.89 2,309,756 +0.06(+0.34%)
Jun 30, 2011 18.54 18.87 18.52 18.83 2,012,495 +0.36(+1.93%)
Jun 29, 2011 18.56 18.71 18.40 18.47 2,001,524 -0.04(-0.21%)
Jun 28, 2011 18.16 18.52 18.12 18.51 2,154,081 +0.44(+2.45%)
Jun 27, 2011 17.85 18.10 17.66 18.07 1,821,425 +0.25(+1.42%)
Jun 24, 2011 17.85 17.92 17.63 17.81 2,292,150 +0.01(+0.04%)
Jun 23, 2011 17.83 17.90 17.66 17.81 3,938,761 -0.24(-1.32%)
Jun 22, 2011 18.15 18.22 17.98 18.04 2,001,285 -0.13(-0.70%)
Jun 21, 2011 18.27 18.29 18.09 18.17 1,849,363 +0.05(+0.26%)
Jun 20, 2011 18.14 18.23 18.04 18.12 1,820,911 -0.06(-0.35%)
Jun 17, 2011 18.28 18.36 18.15 18.19 1,663,790 +0.06(+0.35%)
Jun 16, 2011 18.23 18.35 17.98 18.12 2,206,463 -0.12(-0.65%)
Jun 15, 2011 18.51 18.59 18.17 18.24 2,071,321 -0.47(-2.54%)
Jun 14, 2011 18.78 18.79 18.55 18.72 3,084,460 +0.18(+0.98%)
Jun 13, 2011 18.57 18.62 18.44 18.53 2,563,730 +0.00(+0.00%)
Jun 10, 2011 18.84 18.95 18.42 18.53 4,307,352 -0.40(-2.13%)
Jun 09, 2011 18.68 19.03 18.54 18.94 4,446,413 +0.69(+3.77%)
Jun 08, 2011 18.13 18.29 18.04 18.25 3,707,669 +0.09(+0.48%)
Jun 07, 2011 17.88 18.34 17.85 18.16 3,545,871 +0.37(+2.09%)
Jun 06, 2011 18.04 18.04 17.40 17.79 8,806,367 +0.47(+2.70%)
Jun 03, 2011 17.47 17.99 17.32 17.32 6,619,530 -2.55(-12.82%)
May 24, 2011 20.03 20.11 19.79 19.87 749,658 -0.09(-0.47%)
May 23, 2011 20.05 20.12 19.92 19.97 1,303,778 -0.30(-1.48%)
May 20, 2011 20.47 20.47 20.23 20.27 1,176,538 -0.20(-1.00%)
May 19, 2011 20.37 20.56 20.26 20.47 2,271,872 +0.18(+0.89%)
May 18, 2011 20.17 20.32 20.05 20.29 1,664,917 +0.17(+0.82%)
May 17, 2011 20.27 20.27 20.06 20.12 1,003,801 -0.22(-1.08%)
May 16, 2011 20.08 20.44 20.05 20.34 1,161,792 +0.19(+0.94%)
May 13, 2011 20.53 20.60 20.11 20.16 1,137,009 -0.36(-1.77%)
May 12, 2011 20.44 20.60 20.32 20.52 1,405,039 +0.02(+0.12%)
May 11, 2011 20.50 20.64 20.28 20.49 1,007,956 -0.03(-0.15%)
May 10, 2011 20.43 20.64 20.41 20.53 1,689,165 +0.16(+0.77%)
May 09, 2011 20.26 20.40 20.19 20.37 1,097,432 +0.13(+0.62%)
May 06, 2011 20.34 20.45 20.11 20.24 1,095,298 +0.15(+0.74%)
May 05, 2011 19.92 20.30 19.83 20.09 1,174,043 +0.06(+0.27%)
May 04, 2011 20.19 20.29 19.91 20.04 1,019,806 -0.16(-0.78%)
May 03, 2011 20.23 20.34 20.13 20.19 1,516,556 -0.10(-0.50%)
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.