Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.04 21.08 20.98 21.03 2,554,927 -0.10(-0.47%)
Jul 28, 2011 21.17 21.18 21.11 21.13 1,660,005 +0.04(+0.19%)
Jul 27, 2011 20.97 21.13 20.97 21.09 5,544,129 +0.16(+0.76%)
Jul 26, 2011 20.99 21.00 20.91 20.93 5,351,503 -0.18(-0.85%)
Jul 25, 2011 21.11 21.15 21.07 21.11 2,808,238 -0.02(-0.09%)
Jul 22, 2011 21.14 21.15 21.12 21.13 3,335,171 +0.00(+0.00%)
Jul 21, 2011 21.19 21.23 21.08 21.13 9,599,847 -0.20(-0.94%)
Jul 20, 2011 21.35 21.39 21.30 21.33 2,817,129 -0.10(-0.47%)
Jul 19, 2011 21.42 21.47 21.35 21.43 4,166,283 -0.05(-0.23%)
Jul 18, 2011 21.52 21.61 21.47 21.48 4,890,796 +0.05(+0.23%)
Jul 15, 2011 21.46 21.50 21.38 21.43 2,204,077 -0.04(-0.19%)
Jul 14, 2011 21.36 21.48 21.34 21.47 6,399,289 +0.00(+0.00%)
Jul 13, 2011 21.58 21.62 21.40 21.47 6,007,731 -0.23(-1.06%)
Jul 12, 2011 21.74 21.74 21.60 21.70 4,557,891 -0.01(-0.05%)
Jul 11, 2011 21.66 21.74 21.62 21.71 5,459,248 +0.29(+1.35%)
Jul 08, 2011 21.37 21.48 21.34 21.42 3,677,388 +0.05(+0.23%)
Jul 07, 2011 21.44 21.45 21.34 21.37 3,831,101 -0.04(-0.19%)
Jul 06, 2011 21.38 21.46 21.37 21.41 3,624,054 +0.13(+0.61%)
Jul 05, 2011 21.23 21.31 21.21 21.28 2,326,804 +0.08(+0.38%)
Jul 01, 2011 21.26 21.32 21.19 21.20 3,130,209 -0.02(-0.09%)
Jun 30, 2011 21.26 21.29 21.19 21.22 4,203,457 -0.10(-0.47%)
Jun 29, 2011 21.39 21.44 21.30 21.32 4,950,659 -0.13(-0.61%)
Jun 28, 2011 21.48 21.50 21.38 21.45 3,647,780 -0.08(-0.37%)
Jun 27, 2011 21.67 21.68 21.51 21.53 3,540,563 -0.10(-0.46%)
Jun 24, 2011 21.57 21.67 21.55 21.63 5,286,157 +0.13(+0.60%)
Jun 23, 2011 21.60 21.66 21.50 21.50 5,851,231 +0.11(+0.51%)
Jun 22, 2011 21.34 21.40 21.27 21.39 3,970,658 +0.08(+0.38%)
Jun 21, 2011 21.38 21.38 21.29 21.31 4,552,664 -0.14(-0.65%)
Jun 20, 2011 21.45 21.47 21.44 21.45 3,632,822 +0.00(+0.00%)
Jun 17, 2011 21.48 21.50 21.41 21.45 5,367,764 -0.14(-0.65%)
Jun 16, 2011 21.66 21.67 21.57 21.59 5,024,517 -0.01(-0.06%)
Jun 15, 2011 21.45 21.63 21.42 21.60 8,706,284 +0.34(+1.61%)
Jun 14, 2011 21.27 21.28 21.20 21.26 3,010,955 -0.03(-0.14%)
Jun 13, 2011 21.35 21.37 21.27 21.29 4,014,408 -0.11(-0.51%)
Jun 10, 2011 21.27 21.43 21.26 21.40 5,968,507 +0.20(+0.94%)
Jun 09, 2011 21.24 21.24 21.16 21.20 5,575,970 +0.07(+0.33%)
Jun 08, 2011 21.09 21.15 21.06 21.13 5,609,587 +0.10(+0.48%)
Jun 07, 2011 21.05 21.06 21.01 21.03 6,575,084 -0.12(-0.57%)
Jun 06, 2011 21.10 21.17 21.09 21.15 4,868,965 +0.06(+0.28%)
Jun 03, 2011 21.21 21.22 21.07 21.09 6,503,495 -0.64(-2.95%)
May 24, 2011 21.75 21.76 21.70 21.73 2,746,290 -0.06(-0.28%)
May 23, 2011 21.84 21.86 21.76 21.79 9,277,927 +0.14(+0.65%)
May 20, 2011 21.57 21.69 21.56 21.65 6,645,860 +0.15(+0.70%)
May 19, 2011 21.60 21.61 21.49 21.50 7,558,178 -0.09(-0.42%)
May 18, 2011 21.61 21.64 21.54 21.59 3,862,581 -0.01(-0.05%)
May 17, 2011 21.69 21.71 21.58 21.60 5,687,063 -0.02(-0.09%)
May 16, 2011 21.64 21.65 21.55 21.62 3,876,601 -0.07(-0.32%)
May 13, 2011 21.52 21.76 21.51 21.69 9,002,027 +0.15(+0.70%)
May 12, 2011 21.58 21.64 21.49 21.54 5,346,849 -0.04(-0.19%)
May 11, 2011 21.44 21.62 21.43 21.58 10,710,820 +0.20(+0.94%)
May 10, 2011 21.42 21.45 21.35 21.38 4,739,070 -0.02(-0.09%)
May 09, 2011 21.48 21.55 21.38 21.40 7,344,465 -0.03(-0.14%)
May 06, 2011 21.25 21.49 21.23 21.43 11,397,355 +0.16(+0.75%)
May 05, 2011 21.07 21.28 21.06 21.27 18,221,961 +0.31(+1.48%)
May 04, 2011 20.88 20.97 20.84 20.96 11,584,120 -0.01(-0.02%)
May 03, 2011 20.97 20.98 20.88 20.96 7,702,761 -0.00(-0.02%)
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.