Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.53 21.68 21.33 21.44 133,409,968 -0.25(-1.15%)
Jul 28, 2011 21.35 21.97 21.29 21.69 107,041,848 +0.31(+1.43%)
Jul 27, 2011 21.82 21.90 21.28 21.39 91,353,256 -0.59(-2.67%)
Jul 26, 2011 21.77 22.02 21.74 21.97 95,380,680 +0.13(+0.61%)
Jul 25, 2011 21.33 21.98 21.28 21.84 138,629,456 +0.30(+1.38%)
Jul 22, 2011 21.24 21.56 20.88 21.54 97,609,528 +0.34(+1.61%)
Jul 21, 2011 21.16 21.37 20.85 21.20 104,200,728 +0.03(+0.13%)
Jul 20, 2011 21.35 21.40 21.11 21.17 63,597,028 -0.38(-1.74%)
Jul 19, 2011 20.98 21.63 20.96 21.55 110,800,672 +0.74(+3.57%)
Jul 18, 2011 20.84 21.05 20.55 20.81 56,870,544 -0.15(-0.71%)
Jul 15, 2011 20.71 21.07 20.71 20.96 62,790,704 +0.24(+1.17%)
Jul 14, 2011 20.83 21.14 20.63 20.71 59,271,772 -0.13(-0.60%)
Jul 13, 2011 20.81 21.10 20.74 20.84 52,218,688 +0.07(+0.34%)
Jul 12, 2011 20.78 20.96 20.61 20.77 60,471,012 -0.07(-0.34%)
Jul 11, 2011 20.83 20.97 20.73 20.84 56,228,780 -0.23(-1.08%)
Jul 08, 2011 20.77 21.11 20.74 21.07 74,545,216 +0.12(+0.56%)
Jul 07, 2011 20.73 21.03 20.63 20.95 66,384,320 +0.34(+1.67%)
Jul 06, 2011 20.32 20.63 20.31 20.60 62,266,716 +0.23(+1.15%)
Jul 05, 2011 20.42 20.46 20.27 20.37 48,309,016 +0.01(+0.04%)
Jul 01, 2011 20.29 20.48 20.22 20.36 67,621,456 +0.02(+0.08%)
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%)
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.