Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.22 24.39 24.14 24.27 18,539,076 +0.13(+0.54%)
Jun 29, 2011 24.04 24.27 23.95 24.14 18,618,778 +0.13(+0.54%)
Jun 28, 2011 23.79 24.07 23.73 24.01 14,523,231 +0.26(+1.10%)
Jun 27, 2011 23.83 23.86 23.64 23.75 15,780,575 -0.01(-0.06%)
Jun 24, 2011 24.09 24.12 23.73 23.76 24,133,210 -0.29(-1.20%)
Jun 23, 2011 24.16 24.29 23.76 24.05 28,314,704 -0.34(-1.41%)
Jun 22, 2011 24.47 24.55 24.36 24.40 11,186,848 -0.21(-0.87%)
Jun 21, 2011 24.70 24.74 24.49 24.61 12,505,175 -0.01(-0.03%)
Jun 20, 2011 24.45 24.63 24.45 24.62 15,676,925 +0.28(+1.13%)
Jun 17, 2011 24.35 24.60 24.20 24.34 21,891,394 +0.14(+0.60%)
Jun 16, 2011 24.17 24.32 24.07 24.20 14,719,726 +0.01(+0.03%)
Jun 15, 2011 24.40 24.40 24.07 24.19 17,665,126 -0.32(-1.32%)
Jun 14, 2011 24.42 24.68 24.30 24.51 18,346,608 +0.21(+0.88%)
Jun 13, 2011 24.09 24.41 24.09 24.30 11,605,195 -0.08(-0.34%)
Jun 10, 2011 24.68 24.68 24.32 24.38 17,312,964 -0.38(-1.53%)
Jun 09, 2011 24.68 25.02 24.62 24.76 19,766,426 +0.14(+0.59%)
Jun 08, 2011 24.44 24.73 24.40 24.62 17,544,884 +0.15(+0.62%)
Jun 07, 2011 24.64 24.84 24.46 24.47 14,613,263 +0.01(+0.03%)
Jun 06, 2011 24.55 24.64 24.41 24.46 14,032,451 -0.18(-0.73%)
Jun 03, 2011 24.62 24.78 24.60 24.64 14,372,520 -0.72(-2.85%)
May 24, 2011 25.37 25.48 25.30 25.36 16,751,387 -0.02(-0.08%)
May 23, 2011 25.22 25.44 25.19 25.38 18,322,268 -0.11(-0.43%)
May 20, 2011 25.71 25.78 25.37 25.49 16,472,554 -0.22(-0.86%)
May 19, 2011 25.86 25.90 25.55 25.71 16,530,771 -0.14(-0.53%)
May 18, 2011 25.62 25.88 25.52 25.85 18,876,802 +0.21(+0.83%)
May 17, 2011 25.58 25.68 25.24 25.63 29,654,688 -0.02(-0.08%)
May 16, 2011 25.49 25.83 25.45 25.66 27,255,964 +0.15(+0.59%)
May 13, 2011 25.47 25.66 25.35 25.50 16,750,986 -0.08(-0.32%)
May 12, 2011 25.24 25.63 25.16 25.59 23,142,876 +0.39(+1.56%)
May 11, 2011 25.29 25.41 25.08 25.19 17,293,830 -0.10(-0.38%)
May 10, 2011 25.14 25.30 25.10 25.29 13,966,093 +0.20(+0.79%)
May 09, 2011 24.84 25.16 24.83 25.09 15,606,472 +0.06(+0.25%)
May 06, 2011 25.13 25.28 24.96 25.03 18,591,176 +0.10(+0.39%)
May 05, 2011 25.07 25.20 24.88 24.93 23,978,852 -0.21(-0.85%)
May 04, 2011 25.01 25.28 24.95 25.15 25,315,020 +0.10(+0.41%)
May 03, 2011 24.93 25.20 24.81 25.04 25,765,316 +0.07(+0.28%)
May 02, 2011 24.95 24.99 24.88 24.97 26,747,836 +0.25(+1.00%)
Apr 29, 2011 24.75 24.93 24.51 24.73 27,529,686 +0.12(+0.50%)
Apr 28, 2011 24.51 24.62 24.39 24.60 19,560,588 +0.10(+0.39%)
Apr 27, 2011 24.21 24.58 24.11 24.51 29,645,226 +0.39(+1.63%)
Apr 26, 2011 23.69 24.18 23.65 24.11 31,322,436 +0.50(+2.13%)
Apr 25, 2011 23.39 23.66 23.35 23.61 14,064,760 +0.20(+0.85%)
Apr 21, 2011 23.57 23.58 23.36 23.41 23,023,012 +0.00(+0.00%)
Apr 20, 2011 23.43 23.54 23.35 23.41 20,736,000 +0.20(+0.86%)
Apr 19, 2011 23.34 23.46 23.05 23.21 22,096,106 -0.12(-0.53%)
Apr 18, 2011 23.52 23.58 23.28 23.34 25,872,996 -0.40(-1.68%)
Apr 15, 2011 24.00 24.05 23.69 23.74 53,664,220 +0.45(+1.92%)
Apr 14, 2011 22.93 23.41 22.88 23.29 21,842,306 +0.27(+1.17%)
Apr 13, 2011 23.12 23.14 22.95 23.02 11,358,466 -0.06(-0.27%)
Apr 12, 2011 22.99 23.23 22.97 23.08 21,211,468 -0.02(-0.09%)
Apr 11, 2011 23.17 23.28 23.05 23.10 16,260,421 -0.05(-0.24%)
Apr 08, 2011 23.04 23.18 22.97 23.16 26,739,096 +0.23(+1.02%)
Apr 07, 2011 22.99 22.99 22.74 22.92 18,296,906 -0.01(-0.06%)
Apr 06, 2011 22.89 23.01 22.80 22.94 18,966,952 +0.13(+0.57%)
Apr 05, 2011 22.79 22.86 22.70 22.81 13,456,141 -0.08(-0.33%)
Apr 04, 2011 22.93 22.95 22.84 22.88 16,752,700 +0.14(+0.60%)
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.