Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.72 22.91 22.50 22.62 17,570,758 -0.18(-0.81%)
Jul 28, 2011 23.02 23.12 22.79 22.81 16,411,318 -0.33(-1.41%)
Jul 27, 2011 23.13 23.27 23.05 23.13 6,066,300 -0.01(-0.03%)
Jul 26, 2011 23.21 23.21 23.05 23.14 4,764,200 -0.02(-0.11%)
Jul 25, 2011 23.01 23.25 23.00 23.16 4,265,680 +0.02(+0.08%)
Jul 22, 2011 23.18 23.19 23.08 23.15 3,529,072 -0.19(-0.82%)
Jul 21, 2011 23.19 23.40 23.17 23.34 5,434,520 +0.26(+1.12%)
Jul 20, 2011 22.97 23.18 22.87 23.08 3,510,626 +0.13(+0.56%)
Jul 19, 2011 22.88 22.99 22.64 22.95 5,035,489 +0.17(+0.75%)
Jul 18, 2011 22.99 22.99 22.70 22.78 4,941,352 -0.23(-0.99%)
Jul 15, 2011 23.10 23.14 22.88 23.00 6,059,526 -0.06(-0.24%)
Jul 14, 2011 23.32 23.38 23.01 23.06 5,242,826 -0.25(-1.05%)
Jul 13, 2011 23.45 23.58 23.24 23.31 4,054,502 -0.12(-0.50%)
Jul 12, 2011 23.22 23.54 23.22 23.42 4,591,710 +0.15(+0.63%)
Jul 11, 2011 23.35 23.37 23.19 23.27 4,187,378 -0.26(-1.12%)
Jul 08, 2011 23.54 23.61 23.42 23.54 4,483,524 -0.10(-0.44%)
Jul 07, 2011 23.81 23.83 23.49 23.64 4,764,335 +0.01(+0.05%)
Jul 06, 2011 23.71 23.78 23.54 23.63 6,754,105 -0.01(-0.03%)
Jul 05, 2011 23.41 23.93 23.17 23.64 12,247,330 +0.20(+0.86%)
Jul 01, 2011 23.19 23.48 23.10 23.43 4,056,783 +0.31(+1.33%)
Jun 30, 2011 23.13 23.15 22.92 23.13 4,137,973 +0.07(+0.29%)
Jun 29, 2011 22.97 23.13 22.89 23.06 4,246,057 +0.09(+0.37%)
Jun 28, 2011 22.92 22.98 22.78 22.97 4,295,265 +0.08(+0.35%)
Jun 27, 2011 22.87 22.94 22.80 22.89 4,487,525 +0.12(+0.54%)
Jun 24, 2011 22.95 23.05 22.73 22.77 6,208,538 -0.12(-0.54%)
Jun 23, 2011 22.92 22.95 22.65 22.89 5,056,203 -0.17(-0.75%)
Jun 22, 2011 23.18 23.24 23.02 23.07 3,692,522 -0.18(-0.79%)
Jun 21, 2011 23.39 23.43 23.20 23.25 4,322,628 -0.02(-0.08%)
Jun 20, 2011 23.21 23.28 23.19 23.27 9,421,469 +0.17(+0.72%)
Jun 17, 2011 23.04 23.29 22.98 23.10 6,717,325 +0.18(+0.78%)
Jun 16, 2011 22.63 22.99 22.63 22.92 4,575,652 +0.26(+1.14%)
Jun 15, 2011 22.81 22.96 22.61 22.67 4,191,086 -0.24(-1.05%)
Jun 14, 2011 22.91 22.99 22.72 22.91 4,488,058 +0.12(+0.51%)
Jun 13, 2011 22.88 22.90 22.75 22.79 4,174,317 +0.01(+0.03%)
Jun 10, 2011 23.04 23.04 22.70 22.78 5,965,465 -0.21(-0.91%)
Jun 09, 2011 23.13 23.16 22.96 22.99 4,720,854 -0.12(-0.53%)
Jun 08, 2011 23.08 23.16 22.95 23.12 5,040,265 +0.06(+0.24%)
Jun 07, 2011 23.11 23.31 23.04 23.06 5,023,299 -0.01(-0.03%)
Jun 06, 2011 23.00 23.11 22.83 23.07 5,532,248 +0.04(+0.19%)
Jun 03, 2011 23.15 23.25 23.00 23.02 7,064,810 -0.82(-3.45%)
May 24, 2011 23.73 23.89 23.62 23.85 9,326,890 +0.28(+1.20%)
May 23, 2011 23.51 23.73 23.39 23.56 6,425,750 -0.10(-0.42%)
May 20, 2011 23.60 23.77 23.45 23.66 5,866,622 +0.04(+0.18%)
May 19, 2011 23.84 23.90 23.53 23.62 5,949,401 -0.16(-0.67%)
May 18, 2011 23.83 23.84 23.46 23.78 6,086,162 -0.07(-0.28%)
May 17, 2011 23.39 23.93 23.36 23.85 12,422,441 +0.69(+3.00%)
May 16, 2011 23.07 23.36 23.05 23.15 6,976,660 +0.09(+0.37%)
May 13, 2011 23.08 23.14 22.94 23.07 5,631,767 -0.03(-0.13%)
May 12, 2011 22.59 23.15 22.56 23.10 12,593,826 +0.47(+2.09%)
May 11, 2011 22.59 22.70 22.51 22.62 4,383,562 +0.01(+0.03%)
May 10, 2011 22.49 22.74 22.45 22.62 7,004,207 +0.23(+1.01%)
May 09, 2011 22.36 22.43 22.20 22.39 4,091,753 +0.09(+0.41%)
May 06, 2011 22.36 22.50 22.14 22.30 6,536,233 +0.08(+0.36%)
May 05, 2011 22.19 22.40 22.15 22.22 6,208,444 +0.01(+0.05%)
May 04, 2011 22.40 22.53 22.02 22.21 13,832,432 -0.19(-0.84%)
May 03, 2011 22.15 22.53 22.12 22.39 6,106,985 +0.25(+1.12%)
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.