Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.63 23.68 23.40 23.49 3,590,763 -0.09(-0.37%)
Jun 29, 2011 23.21 23.86 23.21 23.58 6,798,530 +0.64(+2.79%)
Jun 28, 2011 23.16 23.21 22.90 22.94 3,125,493 -0.19(-0.82%)
Jun 27, 2011 23.12 23.19 22.97 23.13 2,565,941 +0.08(+0.35%)
Jun 24, 2011 22.66 23.25 22.62 23.05 7,401,622 +0.54(+2.39%)
Jun 23, 2011 22.85 22.88 22.40 22.51 7,226,143 -0.59(-2.56%)
Jun 22, 2011 23.25 23.31 23.08 23.10 2,478,987 -0.16(-0.70%)
Jun 21, 2011 23.35 23.35 23.14 23.27 2,224,069 -0.01(-0.03%)
Jun 20, 2011 23.29 23.31 23.25 23.27 1,315,416 +0.04(+0.18%)
Jun 17, 2011 23.20 23.42 23.20 23.23 2,650,662 +0.07(+0.29%)
Jun 16, 2011 23.01 23.18 22.91 23.16 2,292,382 +0.21(+0.92%)
Jun 15, 2011 23.07 23.07 22.91 22.95 2,322,912 -0.20(-0.85%)
Jun 14, 2011 23.08 23.20 22.97 23.15 2,216,326 +0.09(+0.38%)
Jun 13, 2011 22.94 23.15 22.91 23.06 2,451,062 +0.14(+0.62%)
Jun 10, 2011 23.11 23.13 22.91 22.92 2,506,152 -0.22(-0.97%)
Jun 09, 2011 22.90 23.31 22.85 23.14 3,341,024 +0.24(+1.07%)
Jun 08, 2011 22.90 22.95 22.76 22.90 2,594,695 -0.03(-0.15%)
Jun 07, 2011 22.94 22.99 22.83 22.93 2,412,531 +0.05(+0.21%)
Jun 06, 2011 22.88 22.97 22.86 22.89 2,234,807 -0.01(-0.06%)
Jun 03, 2011 23.08 23.18 22.90 22.90 2,664,489 -1.03(-4.32%)
May 24, 2011 23.76 24.06 23.65 23.93 5,087,478 +0.17(+0.72%)
May 23, 2011 23.42 24.03 23.38 23.76 8,278,894 -0.20(-0.82%)
May 20, 2011 23.97 24.03 23.78 23.96 4,390,732 -0.07(-0.28%)
May 19, 2011 24.07 24.24 23.99 24.03 2,999,537 +0.04(+0.17%)
May 18, 2011 23.86 24.03 23.80 23.99 2,310,920 +0.12(+0.51%)
May 17, 2011 23.78 24.04 23.70 23.86 3,171,828 -0.05(-0.20%)
May 16, 2011 23.82 24.00 23.70 23.91 3,556,193 -0.01(-0.06%)
May 13, 2011 23.32 23.98 23.31 23.93 8,696,218 +0.58(+2.48%)
May 12, 2011 22.82 23.38 22.82 23.35 4,121,125 +0.46(+1.99%)
May 11, 2011 22.92 23.06 22.84 22.89 3,225,818 -0.06(-0.27%)
May 10, 2011 22.80 23.02 22.79 22.95 2,177,152 +0.24(+1.05%)
May 09, 2011 22.84 22.87 22.70 22.72 3,775,387 -0.14(-0.62%)
May 06, 2011 22.84 23.03 22.82 22.86 2,535,758 +0.13(+0.57%)
May 05, 2011 22.78 22.84 22.65 22.73 3,582,884 -0.16(-0.68%)
May 04, 2011 22.97 23.08 22.82 22.89 3,493,471 -0.06(-0.27%)
May 03, 2011 22.86 23.06 22.86 22.95 2,127,348 -0.03(-0.15%)
May 02, 2011 22.97 23.00 22.80 22.98 2,672,114 +0.14(+0.63%)
Apr 29, 2011 22.65 22.88 22.65 22.84 1,991,030 +0.14(+0.60%)
Apr 28, 2011 22.59 22.74 22.51 22.70 2,503,269 +0.12(+0.51%)
Apr 27, 2011 22.53 22.73 22.51 22.59 2,548,814 +0.09(+0.39%)
Apr 26, 2011 22.34 22.52 22.29 22.50 2,266,082 +0.22(+0.98%)
Apr 25, 2011 22.31 22.36 22.24 22.28 2,916,652 -0.08(-0.36%)
Apr 21, 2011 22.68 22.68 22.29 22.36 3,687,392 -0.31(-1.35%)
Apr 20, 2011 22.78 22.86 22.57 22.67 2,426,980 +0.01(+0.03%)
Apr 19, 2011 22.59 22.66 22.44 22.66 4,230,457 +0.05(+0.21%)
Apr 18, 2011 22.81 22.89 22.61 22.61 4,145,599 -0.39(-1.71%)
Apr 15, 2011 23.01 23.11 22.95 23.01 3,145,328 +0.03(+0.15%)
Apr 14, 2011 22.86 23.08 22.82 22.97 2,285,020 +0.07(+0.30%)
Apr 13, 2011 22.99 23.01 22.87 22.91 2,719,836 -0.03(-0.12%)
Apr 12, 2011 22.62 23.13 22.62 22.93 4,369,709 +0.27(+1.20%)
Apr 11, 2011 22.67 22.83 22.65 22.66 2,625,149 +0.04(+0.18%)
Apr 08, 2011 22.74 22.80 22.59 22.62 2,855,539 -0.09(-0.39%)
Apr 07, 2011 22.63 22.72 22.59 22.71 3,050,581 +0.06(+0.27%)
Apr 06, 2011 22.38 22.71 22.31 22.65 3,361,895 +0.26(+1.14%)
Apr 05, 2011 22.28 22.43 22.28 22.39 2,912,225 +0.10(+0.45%)
Apr 04, 2011 22.47 22.47 22.28 22.29 1,774,452 -0.10(-0.45%)
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.