Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.16 24.53 23.89 23.89 1,026,202 -0.59(-2.39%)
Jul 28, 2011 24.37 24.57 24.31 24.47 786,143 +0.01(+0.03%)
Jul 27, 2011 24.87 24.91 24.46 24.46 967,325 -0.17(-0.69%)
Jul 26, 2011 24.68 24.70 24.43 24.63 871,056 +0.36(+1.47%)
Jul 25, 2011 24.35 24.39 24.25 24.28 553,076 -0.08(-0.32%)
Jul 22, 2011 24.34 24.38 24.29 24.35 617,594 +0.24(+0.99%)
Jul 21, 2011 23.58 24.12 23.53 24.12 1,137,351 +0.65(+2.77%)
Jul 20, 2011 23.30 23.47 23.17 23.47 459,815 +0.16(+0.68%)
Jul 19, 2011 23.18 23.44 23.18 23.31 784,283 -0.14(-0.60%)
Jul 18, 2011 23.47 23.54 23.24 23.45 446,343 -0.30(-1.25%)
Jul 15, 2011 23.56 23.75 23.54 23.75 695,550 +0.32(+1.36%)
Jul 14, 2011 23.54 23.66 23.34 23.43 470,837 -0.06(-0.27%)
Jul 13, 2011 23.35 23.61 23.28 23.49 531,475 +0.04(+0.18%)
Jul 12, 2011 23.45 23.60 23.41 23.45 669,961 -0.22(-0.94%)
Jul 11, 2011 23.85 23.88 23.56 23.67 500,639 -0.31(-1.31%)
Jul 08, 2011 23.95 24.06 23.81 23.98 644,017 +0.31(+1.30%)
Jul 07, 2011 23.63 23.75 23.59 23.68 400,658 +0.16(+0.67%)
Jul 06, 2011 23.46 23.55 23.32 23.52 558,732 -0.15(-0.64%)
Jul 05, 2011 23.80 23.88 23.59 23.67 799,798 +0.47(+2.03%)
Jul 01, 2011 23.03 23.22 23.01 23.20 561,756 +0.21(+0.90%)
Jun 30, 2011 22.66 23.31 22.66 22.99 750,791 +0.37(+1.65%)
Jun 29, 2011 22.55 22.69 22.43 22.62 476,283 +0.08(+0.34%)
Jun 28, 2011 22.54 22.68 22.47 22.54 537,216 +0.07(+0.31%)
Jun 27, 2011 22.38 22.56 22.38 22.47 624,184 +0.25(+1.14%)
Jun 24, 2011 22.21 22.27 22.05 22.22 518,130 -0.14(-0.64%)
Jun 23, 2011 22.22 22.40 22.12 22.36 826,454 -0.30(-1.31%)
Jun 22, 2011 22.68 22.86 22.64 22.66 460,385 -0.15(-0.64%)
Jun 21, 2011 22.63 22.90 22.59 22.81 938,039 +0.23(+1.02%)
Jun 20, 2011 22.55 22.60 22.50 22.58 898,336 +0.08(+0.36%)
Jun 17, 2011 22.41 22.55 22.30 22.50 637,281 +0.22(+0.97%)
Jun 16, 2011 22.13 22.38 22.08 22.28 912,554 -0.16(-0.73%)
Jun 15, 2011 22.67 22.78 22.41 22.44 967,325 -0.63(-2.72%)
Jun 14, 2011 22.89 23.10 22.86 23.07 934,047 -0.03(-0.15%)
Jun 13, 2011 23.12 23.18 22.97 23.11 550,596 -0.01(-0.06%)
Jun 10, 2011 23.32 23.34 23.03 23.12 1,821,442 -0.37(-1.56%)
Jun 09, 2011 23.32 23.54 23.28 23.48 309,847 +0.23(+1.00%)
Jun 08, 2011 23.31 23.36 23.18 23.25 498,990 -0.25(-1.05%)
Jun 07, 2011 23.67 23.68 23.49 23.50 948,920 +0.07(+0.31%)
Jun 06, 2011 23.59 23.68 23.41 23.42 1,193,449 -0.09(-0.39%)
Jun 03, 2011 23.19 23.56 23.19 23.52 1,462,664 +0.41(+1.75%)
May 24, 2011 23.06 23.18 23.01 23.11 2,208,672 +0.03(+0.11%)
May 23, 2011 23.07 23.14 22.95 23.08 505,714 -0.29(-1.25%)
May 20, 2011 23.33 23.50 23.21 23.38 467,772 +0.07(+0.28%)
May 19, 2011 23.18 23.35 23.09 23.31 505,121 +0.43(+1.90%)
May 18, 2011 22.73 22.93 22.68 22.88 865,510 +0.10(+0.42%)
May 17, 2011 22.73 22.90 22.64 22.78 671,898 -0.07(-0.30%)
May 16, 2011 22.76 22.93 22.73 22.85 699,595 -0.14(-0.61%)
May 13, 2011 22.98 23.04 22.87 22.99 746,440 -0.22(-0.93%)
May 12, 2011 23.01 23.25 22.95 23.21 449,122 -0.03(-0.11%)
May 11, 2011 23.42 23.44 23.11 23.23 691,891 -0.10(-0.45%)
May 10, 2011 23.19 23.34 23.13 23.34 671,301 +0.36(+1.57%)
May 09, 2011 22.85 22.98 22.73 22.98 367,561 +0.04(+0.17%)
May 06, 2011 23.13 23.23 22.83 22.94 742,781 +0.00(+0.00%)
May 05, 2011 23.16 23.22 22.92 22.94 847,691 -0.04(-0.19%)
May 04, 2011 23.03 23.08 22.89 22.98 2,097,462 -0.00(-0.01%)
May 03, 2011 22.86 23.17 22.83 22.99 1,513,906 -0.04(-0.18%)
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.