Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.14 20.35 20.08 20.35 67,136,880 +0.30(+1.48%)
Jun 29, 2011 20.12 20.12 19.84 20.05 84,408,712 -0.14(-0.70%)
Jun 28, 2011 19.80 20.28 19.69 20.19 103,526,376 +0.47(+2.38%)
Jun 27, 2011 18.96 19.92 18.96 19.72 117,608,824 +0.70(+3.70%)
Jun 24, 2011 19.18 19.20 18.93 19.02 129,566,472 -0.26(-1.34%)
Jun 23, 2011 19.12 19.29 18.94 19.27 75,999,416 -0.02(-0.08%)
Jun 22, 2011 19.25 19.41 19.24 19.29 56,595,828 -0.09(-0.44%)
Jun 21, 2011 19.19 19.45 19.09 19.38 63,524,552 +0.23(+1.19%)
Jun 20, 2011 19.20 19.30 18.91 19.15 69,441,088 +0.16(+0.87%)
Jun 17, 2011 18.95 19.02 18.76 18.98 106,519,792 +0.21(+1.10%)
Jun 16, 2011 18.58 18.86 18.51 18.78 73,077,688 +0.20(+1.07%)
Jun 15, 2011 18.78 18.79 18.52 18.58 63,129,416 -0.38(-1.98%)
Jun 14, 2011 19.02 19.13 18.93 18.95 54,816,392 +0.14(+0.75%)
Jun 13, 2011 18.62 18.93 18.55 18.81 60,794,644 +0.26(+1.41%)
Jun 10, 2011 18.80 18.80 18.54 18.55 63,036,964 -0.20(-1.06%)
Jun 09, 2011 18.79 18.81 18.64 18.75 54,796,304 +0.02(+0.08%)
Jun 08, 2011 18.70 18.80 18.67 18.73 53,935,104 -0.09(-0.50%)
Jun 07, 2011 18.84 18.91 18.70 18.83 52,521,976 +0.04(+0.21%)
Jun 06, 2011 18.68 18.98 18.60 18.79 70,023,072 +0.08(+0.44%)
Jun 03, 2011 18.82 18.89 18.66 18.71 77,567,832 -0.19(-1.01%)
May 24, 2011 18.94 19.01 18.81 18.90 60,947,032 -0.02(-0.08%)
May 23, 2011 18.94 18.98 18.80 18.91 67,337,632 -0.25(-1.31%)
May 20, 2011 19.34 19.46 19.12 19.16 58,084,140 -0.18(-0.91%)
May 19, 2011 19.45 19.47 19.17 19.34 53,375,472 +0.02(+0.10%)
May 18, 2011 19.20 19.36 18.98 19.32 68,905,472 +0.13(+0.69%)
May 17, 2011 19.09 19.33 18.99 19.19 105,918,096 +0.09(+0.45%)
May 16, 2011 19.40 19.49 19.05 19.10 117,503,752 -0.36(-1.84%)
May 13, 2011 19.65 19.68 19.40 19.46 85,950,568 -0.23(-1.15%)
May 12, 2011 19.71 19.74 19.51 19.68 99,509,184 -0.03(-0.16%)
May 11, 2011 19.94 19.95 19.60 19.72 101,085,984 -0.24(-1.21%)
May 10, 2011 19.73 20.10 19.63 19.96 155,385,376 -0.12(-0.62%)
May 09, 2011 20.06 20.18 19.96 20.08 49,799,708 -0.03(-0.15%)
May 06, 2011 20.27 20.38 20.02 20.11 72,025,384 +0.06(+0.31%)
May 05, 2011 20.25 20.27 19.96 20.05 71,549,408 -0.21(-1.04%)
May 04, 2011 20.10 20.41 20.05 20.26 94,256,112 +0.19(+0.97%)
May 03, 2011 19.90 20.10 19.82 20.07 92,479,048 +0.12(+0.58%)
May 02, 2011 19.86 20.21 19.81 19.95 115,542,864 -0.20(-1.00%)
Apr 29, 2011 20.64 20.71 19.72 20.15 410,668,352 -0.61(-2.96%)
Apr 28, 2011 20.57 20.89 20.52 20.76 102,894,416 +0.26(+1.25%)
Apr 27, 2011 20.45 20.52 20.31 20.51 67,791,640 +0.15(+0.73%)
Apr 26, 2011 20.01 20.55 19.96 20.36 89,022,336 +0.45(+2.26%)
Apr 25, 2011 19.79 19.92 19.70 19.91 43,108,772 +0.07(+0.35%)
Apr 21, 2011 20.05 20.13 19.72 19.84 60,318,196 -0.19(-0.93%)
Apr 20, 2011 19.86 20.21 19.83 20.03 79,264,200 +0.47(+2.43%)
Apr 19, 2011 19.44 19.57 19.33 19.55 50,003,824 +0.05(+0.28%)
Apr 18, 2011 19.51 19.65 19.22 19.50 74,658,888 -0.23(-1.14%)
Apr 15, 2011 19.79 19.87 19.58 19.72 83,713,744 -0.04(-0.20%)
Apr 14, 2011 19.76 19.78 19.51 19.76 71,055,744 -0.16(-0.82%)
Apr 13, 2011 19.94 20.11 19.87 19.93 49,052,720 -0.01(-0.04%)
Apr 12, 2011 20.08 20.10 19.86 19.93 47,510,788 -0.26(-1.31%)
Apr 11, 2011 20.36 20.41 20.06 20.20 44,079,456 -0.07(-0.34%)
Apr 08, 2011 20.34 20.43 20.18 20.27 51,311,860 -0.10(-0.50%)
Apr 07, 2011 20.36 20.41 20.19 20.37 59,340,224 +0.04(+0.19%)
Apr 06, 2011 20.20 20.45 20.10 20.33 84,358,248 +0.29(+1.44%)
Apr 05, 2011 20.07 20.35 20.01 20.04 94,791,936 +0.18(+0.90%)
Apr 04, 2011 19.79 19.95 19.75 19.86 45,584,436 +0.05(+0.28%)
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.