Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.67 16.87 16.40 16.81 2,076,219 -0.03(-0.18%)
Jul 28, 2011 16.69 17.15 16.67 16.84 3,812,812 +0.18(+1.08%)
Jul 27, 2011 17.06 17.08 16.66 16.66 3,694,455 -0.46(-2.69%)
Jul 26, 2011 17.15 17.29 17.04 17.12 1,987,082 -0.07(-0.41%)
Jul 25, 2011 17.15 17.31 17.03 17.19 2,077,072 -0.19(-1.09%)
Jul 22, 2011 17.33 17.41 17.14 17.38 1,752,378 +0.08(+0.46%)
Jul 21, 2011 17.13 17.43 17.09 17.30 2,828,018 +0.23(+1.35%)
Jul 20, 2011 16.83 17.12 16.71 17.07 2,103,811 +0.27(+1.61%)
Jul 19, 2011 16.44 16.81 16.42 16.80 3,447,984 +0.41(+2.50%)
Jul 18, 2011 16.37 16.45 16.11 16.39 2,168,855 -0.05(-0.30%)
Jul 15, 2011 16.21 16.48 16.21 16.44 1,869,187 +0.24(+1.48%)
Jul 14, 2011 16.50 16.59 16.18 16.20 2,650,412 -0.28(-1.70%)
Jul 13, 2011 16.74 16.74 16.40 16.48 4,310,225 -0.23(-1.38%)
Jul 12, 2011 16.79 16.95 16.68 16.71 3,996,603 -0.08(-0.48%)
Jul 11, 2011 17.01 17.18 16.76 16.79 2,716,369 -0.48(-2.78%)
Jul 08, 2011 17.20 17.32 17.15 17.27 2,854,659 -0.09(-0.52%)
Jul 07, 2011 17.00 17.41 16.95 17.36 4,542,642 +0.41(+2.42%)
Jul 06, 2011 16.87 16.98 16.70 16.95 3,058,259 +0.00(+0.00%)
Jul 05, 2011 16.77 16.99 16.66 16.95 3,224,900 +0.23(+1.38%)
Jul 01, 2011 16.74 16.89 16.64 16.72 4,081,630 +0.03(+0.18%)
Jun 30, 2011 16.66 16.80 16.51 16.69 3,827,465 +0.07(+0.42%)
Jun 29, 2011 16.48 16.65 16.32 16.62 2,621,228 +0.13(+0.79%)
Jun 28, 2011 16.29 16.67 16.29 16.49 3,472,493 +0.23(+1.41%)
Jun 27, 2011 16.11 16.27 15.99 16.26 2,388,273 +0.15(+0.93%)
Jun 24, 2011 16.22 16.44 15.94 16.11 13,272,547 -0.10(-0.62%)
Jun 23, 2011 16.14 16.28 15.89 16.21 3,907,044 -0.16(-0.98%)
Jun 22, 2011 16.43 16.64 16.37 16.37 3,740,447 -0.09(-0.55%)
Jun 21, 2011 16.45 16.56 16.25 16.46 4,050,033 +0.00(+0.00%)
Jun 20, 2011 16.33 16.50 16.28 16.46 3,694,789 +0.10(+0.61%)
Jun 17, 2011 16.00 16.41 15.94 16.36 11,444,614 +0.42(+2.63%)
Jun 16, 2011 15.67 15.98 15.67 15.94 4,339,150 +0.25(+1.59%)
Jun 15, 2011 15.80 15.99 15.54 15.69 4,175,094 -0.26(-1.63%)
Jun 14, 2011 16.00 16.00 15.83 15.95 4,915,387 +0.12(+0.76%)
Jun 13, 2011 15.51 15.93 15.51 15.83 5,167,436 +0.29(+1.87%)
Jun 10, 2011 15.91 15.91 15.52 15.54 5,184,425 -0.43(-2.69%)
Jun 09, 2011 16.20 16.20 15.89 15.97 3,853,507 -0.21(-1.30%)
Jun 08, 2011 16.10 16.25 16.00 16.18 4,527,250 +0.03(+0.19%)
Jun 07, 2011 16.09 16.37 16.04 16.15 3,849,399 +0.11(+0.69%)
Jun 06, 2011 16.23 16.40 15.93 16.04 6,368,172 -0.19(-1.17%)
Jun 03, 2011 16.50 16.80 16.12 16.23 8,480,775 +0.35(+2.20%)
May 24, 2011 15.92 16.06 15.79 15.88 6,292,046 -0.03(-0.19%)
May 23, 2011 15.77 16.10 15.73 15.91 5,923,481 -0.13(-0.81%)
May 20, 2011 16.23 16.33 15.99 16.04 5,810,783 -0.30(-1.84%)
May 19, 2011 16.15 16.37 16.08 16.34 7,645,898 +0.20(+1.24%)
May 18, 2011 16.03 16.20 15.94 16.14 3,620,048 +0.09(+0.56%)
May 17, 2011 16.14 16.15 15.93 16.05 4,835,114 -0.10(-0.62%)
May 16, 2011 16.02 16.35 16.02 16.15 2,104,792 +0.03(+0.19%)
May 13, 2011 16.49 16.49 16.00 16.12 3,221,050 -0.30(-1.83%)
May 12, 2011 16.10 16.51 16.01 16.42 3,844,163 +0.18(+1.11%)
May 11, 2011 16.30 16.47 16.15 16.24 4,277,384 -0.11(-0.67%)
May 10, 2011 16.08 16.52 15.99 16.35 7,597,926 +0.32(+2.00%)
May 09, 2011 15.92 16.08 15.77 16.03 3,314,325 +0.11(+0.69%)
May 06, 2011 16.14 16.20 15.82 15.92 5,297,196 -0.15(-0.93%)
May 05, 2011 16.06 16.13 15.81 16.07 3,841,188 -0.04(-0.25%)
May 04, 2011 16.30 16.43 15.97 16.11 19,682,872 -0.24(-1.47%)
May 03, 2011 16.55 16.73 16.21 16.35 3,028,112 -0.33(-1.98%)
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.