Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.06 20.83 19.96 20.58 2,953,588 +0.03(+0.15%)
Jul 28, 2011 20.00 20.90 19.66 20.55 4,150,141 +0.53(+2.65%)
Jul 27, 2011 20.88 20.89 19.95 20.02 3,972,238 -1.13(-5.34%)
Jul 26, 2011 21.52 21.99 21.11 21.15 2,198,241 -0.37(-1.72%)
Jul 25, 2011 21.89 21.99 21.46 21.52 3,279,170 -0.82(-3.67%)
Jul 22, 2011 21.93 22.57 20.94 22.34 4,945,214 +1.30(+6.18%)
Jul 21, 2011 21.18 22.64 20.37 21.04 8,244,789 +0.04(+0.19%)
Jul 20, 2011 21.82 21.82 20.81 21.00 2,954,379 -0.25(-1.20%)
Jul 19, 2011 20.69 21.38 20.50 21.25 2,167,896 +0.77(+3.78%)
Jul 18, 2011 20.76 20.96 20.34 20.48 2,407,448 -0.50(-2.38%)
Jul 15, 2011 20.55 21.00 20.36 20.98 2,417,738 +0.17(+0.82%)
Jul 14, 2011 21.09 21.74 20.50 20.81 2,990,149 -0.22(-1.05%)
Jul 13, 2011 21.17 21.57 20.96 21.03 2,716,915 +0.04(+0.19%)
Jul 12, 2011 22.14 22.15 20.94 20.99 5,225,782 -1.39(-6.21%)
Jul 11, 2011 22.64 23.23 22.23 22.38 1,828,659 -0.85(-3.66%)
Jul 08, 2011 22.86 23.26 22.48 23.23 3,238,799 -0.11(-0.47%)
Jul 07, 2011 22.27 23.50 22.25 23.34 4,701,439 +1.21(+5.47%)
Jul 06, 2011 21.73 22.36 21.67 22.13 2,916,028 +0.28(+1.28%)
Jul 05, 2011 21.45 21.87 21.25 21.85 1,860,525 +0.30(+1.37%)
Jul 01, 2011 21.08 21.62 21.02 21.55 2,127,611 +0.42(+1.96%)
Jun 30, 2011 20.34 21.21 20.31 21.14 2,643,198 +0.86(+4.24%)
Jun 29, 2011 20.20 20.60 19.91 20.28 2,469,388 +0.08(+0.40%)
Jun 28, 2011 20.10 20.35 20.10 20.20 1,598,332 +0.10(+0.50%)
Jun 27, 2011 19.89 20.25 19.65 20.10 1,258,104 +0.20(+1.01%)
Jun 24, 2011 19.91 20.17 19.83 19.90 1,738,336 -0.22(-1.09%)
Jun 23, 2011 19.75 20.26 19.52 20.12 2,540,315 +0.11(+0.55%)
Jun 22, 2011 20.07 20.41 19.87 20.01 1,521,875 -0.18(-0.89%)
Jun 21, 2011 19.85 20.43 19.74 20.19 2,219,477 +0.45(+2.28%)
Jun 20, 2011 19.63 19.87 19.48 19.74 1,949,831 +0.13(+0.69%)
Jun 17, 2011 19.98 19.99 19.29 19.61 4,659,153 -0.10(-0.53%)
Jun 16, 2011 20.31 20.35 19.55 19.71 3,243,826 -0.64(-3.14%)
Jun 15, 2011 20.53 20.76 20.27 20.35 2,082,432 -0.42(-2.02%)
Jun 14, 2011 20.85 21.01 20.67 20.77 2,870,745 +0.23(+1.12%)
Jun 13, 2011 21.15 21.39 20.29 20.54 3,967,920 -0.61(-2.88%)
Jun 10, 2011 21.69 21.80 20.69 21.15 3,318,281 -0.65(-2.98%)
Jun 09, 2011 21.70 22.14 21.43 21.80 2,579,709 +0.17(+0.79%)
Jun 08, 2011 22.43 22.43 21.56 21.63 3,278,097 -0.93(-4.12%)
Jun 07, 2011 22.45 22.79 22.12 22.56 2,059,533 +0.40(+1.81%)
Jun 06, 2011 22.37 22.56 22.15 22.16 1,808,049 -0.03(-0.14%)
Jun 03, 2011 22.39 22.87 22.11 22.19 3,257,745 +0.78(+3.64%)
May 24, 2011 21.43 21.68 21.40 21.41 1,799,204 -0.01(-0.05%)
May 23, 2011 21.57 21.73 21.30 21.42 2,553,433 -0.66(-2.99%)
May 20, 2011 22.24 22.43 21.93 22.08 1,973,765 -0.28(-1.25%)
May 19, 2011 22.44 22.55 22.05 22.36 2,461,307 -0.04(-0.18%)
May 18, 2011 21.21 22.50 21.20 22.40 3,850,495 +1.20(+5.66%)
May 17, 2011 21.22 21.29 20.71 21.20 2,481,303 -0.21(-0.98%)
May 16, 2011 21.68 22.17 21.37 21.41 1,801,812 -0.46(-2.10%)
May 13, 2011 21.95 22.18 21.72 21.87 1,484,685 -0.11(-0.50%)
May 12, 2011 21.60 22.10 21.30 21.98 1,908,632 +0.22(+1.01%)
May 11, 2011 21.72 22.20 21.61 21.76 3,573,571 +0.01(+0.05%)
May 10, 2011 21.62 21.79 21.40 21.75 1,807,677 +0.16(+0.74%)
May 09, 2011 21.38 21.71 21.21 21.59 2,035,701 +0.17(+0.79%)
May 06, 2011 21.28 21.65 21.11 21.42 2,577,266 +0.49(+2.34%)
May 05, 2011 20.11 21.32 20.01 20.93 4,162,781 +0.65(+3.21%)
May 04, 2011 20.75 20.96 20.06 20.28 3,797,057 -0.44(-2.12%)
May 03, 2011 21.19 21.29 20.46 20.72 2,488,920 -0.65(-3.04%)
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.