Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.68 20.76 20.55 20.60 46,348,388 -0.07(-0.34%)
Jun 29, 2011 20.64 20.73 20.46 20.67 46,669,410 +0.12(+0.58%)
Jun 28, 2011 20.16 20.61 20.12 20.55 41,024,024 +0.38(+1.88%)
Jun 27, 2011 20.10 20.26 20.05 20.17 34,319,640 +0.09(+0.45%)
Jun 24, 2011 20.55 20.60 20.08 20.08 63,247,628 -0.57(-2.76%)
Jun 23, 2011 20.92 20.96 20.49 20.65 83,722,588 +0.37(+1.82%)
Jun 22, 2011 20.34 20.48 20.22 20.28 30,350,627 -0.15(-0.73%)
Jun 21, 2011 20.34 20.50 20.23 20.43 47,035,029 +0.16(+0.79%)
Jun 20, 2011 20.27 20.28 20.17 20.27 34,708,504 +0.01(+0.05%)
Jun 17, 2011 20.37 20.43 20.05 20.26 61,892,359 +0.02(+0.10%)
Jun 16, 2011 20.17 20.29 20.10 20.24 41,356,589 +0.05(+0.25%)
Jun 15, 2011 20.40 20.41 20.03 20.19 42,476,245 -0.39(-1.90%)
Jun 14, 2011 20.55 20.73 20.53 20.58 39,212,189 +0.12(+0.59%)
Jun 13, 2011 20.08 20.62 20.08 20.46 44,434,544 +0.35(+1.74%)
Jun 10, 2011 20.63 20.65 20.04 20.11 57,451,617 -0.64(-3.08%)
Jun 09, 2011 20.63 20.89 20.62 20.75 34,423,299 +0.07(+0.34%)
Jun 08, 2011 20.87 20.87 20.57 20.68 42,034,411 -0.06(-0.29%)
Jun 07, 2011 20.92 20.97 20.74 20.74 34,675,701 +0.00(+0.00%)
Jun 06, 2011 20.82 20.96 20.70 20.74 27,633,093 -0.10(-0.48%)
Jun 03, 2011 20.66 21.06 20.66 20.84 35,939,924 +0.32(+1.56%)
May 24, 2011 20.50 20.69 20.45 20.52 42,972,091 -0.07(-0.34%)
May 23, 2011 20.49 20.64 20.40 20.59 39,030,809 -0.10(-0.48%)
May 20, 2011 20.97 21.04 20.67 20.69 53,582,462 -0.34(-1.62%)
May 19, 2011 21.24 21.28 20.92 21.03 50,585,709 -0.15(-0.71%)
May 18, 2011 21.11 21.19 21.02 21.18 45,067,154 +0.04(+0.19%)
May 17, 2011 21.08 21.21 20.98 21.14 58,214,061 +0.16(+0.76%)
May 16, 2011 20.84 21.13 20.78 20.98 45,864,600 +0.06(+0.29%)
May 13, 2011 20.95 20.99 20.78 20.92 36,765,280 +0.03(+0.14%)
May 12, 2011 20.67 20.98 20.58 20.89 35,998,658 +0.28(+1.36%)
May 11, 2011 20.77 20.84 20.52 20.61 43,181,411 -0.25(-1.20%)
May 10, 2011 20.69 20.96 20.66 20.86 33,434,759 +0.26(+1.26%)
May 09, 2011 20.53 20.74 20.45 20.60 31,069,423 +0.05(+0.24%)
May 06, 2011 20.49 20.63 20.40 20.55 33,966,104 +0.16(+0.78%)
May 05, 2011 20.61 20.67 20.28 20.39 42,380,131 -0.25(-1.21%)
May 04, 2011 20.43 20.67 20.34 20.64 50,763,968 +0.20(+0.98%)
May 03, 2011 20.97 21.00 20.07 20.44 108,849,990 -0.58(-2.76%)
May 02, 2011 21.01 21.04 20.97 21.02 38,209,263 +0.05(+0.24%)
Apr 29, 2011 20.85 21.06 20.76 20.97 43,513,954 +0.14(+0.67%)
Apr 28, 2011 20.65 20.86 20.63 20.83 34,501,294 +0.20(+0.97%)
Apr 27, 2011 20.26 20.75 20.21 20.63 46,027,393 +0.44(+2.18%)
Apr 26, 2011 20.16 20.33 20.00 20.19 37,044,220 +0.05(+0.25%)
Apr 25, 2011 19.95 20.17 19.90 20.14 45,331,052 +0.35(+1.77%)
Apr 21, 2011 20.47 20.55 19.10 19.79 139,008,366 -0.60(-2.94%)
Apr 20, 2011 20.68 20.88 20.38 20.39 64,831,998 -0.14(-0.68%)
Apr 19, 2011 20.31 20.58 20.24 20.53 33,034,083 +0.13(+0.64%)
Apr 18, 2011 20.32 20.46 20.21 20.40 46,499,601 -0.13(-0.63%)
Apr 15, 2011 20.55 20.64 20.34 20.53 49,478,957 +0.04(+0.19%)
Apr 14, 2011 20.44 20.61 20.40 20.49 48,683,678 +0.03(+0.15%)
Apr 13, 2011 20.54 20.57 20.33 20.46 29,874,142 +0.00(+0.00%)
Apr 12, 2011 20.59 20.75 20.43 20.46 44,106,332 -0.21(-1.02%)
Apr 11, 2011 20.55 20.73 20.48 20.67 37,491,468 +0.21(+1.03%)
Apr 08, 2011 20.34 20.55 20.31 20.46 35,276,741 +0.13(+0.64%)
Apr 07, 2011 20.28 20.34 20.15 20.33 44,112,709 +0.04(+0.20%)
Apr 06, 2011 20.49 20.53 20.27 20.29 45,165,062 -0.16(-0.78%)
Apr 05, 2011 20.49 20.56 20.38 20.45 32,180,287 -0.09(-0.44%)
Apr 04, 2011 20.55 20.61 20.44 20.54 42,420,263 +0.16(+0.79%)
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.