Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.94 20.03 19.42 19.87 17,985,278 -0.32(-1.59%)
Jul 28, 2011 20.47 20.67 20.13 20.19 20,691,224 -0.19(-0.95%)
Jul 27, 2011 20.52 20.67 20.27 20.38 25,929,756 -0.34(-1.63%)
Jul 26, 2011 20.68 20.90 20.60 20.72 11,519,701 +0.03(+0.13%)
Jul 25, 2011 20.59 20.96 20.53 20.69 14,375,475 -0.10(-0.49%)
Jul 22, 2011 20.82 20.83 20.73 20.79 9,725,725 +0.34(+1.67%)
Jul 21, 2011 20.68 20.99 20.45 20.45 22,667,734 -0.14(-0.67%)
Jul 20, 2011 20.79 20.79 20.49 20.59 10,197,027 -0.13(-0.64%)
Jul 19, 2011 20.55 20.74 20.49 20.72 23,241,718 +0.26(+1.29%)
Jul 18, 2011 20.52 20.65 20.37 20.46 14,544,434 -0.16(-0.77%)
Jul 15, 2011 20.65 20.65 20.37 20.61 17,221,652 +0.19(+0.92%)
Jul 14, 2011 20.50 20.76 20.39 20.43 18,524,178 -0.19(-0.90%)
Jul 13, 2011 20.47 20.90 20.45 20.61 20,293,560 +0.24(+1.19%)
Jul 12, 2011 20.45 20.63 20.35 20.37 19,821,220 -0.05(-0.23%)
Jul 11, 2011 20.58 20.73 20.37 20.42 27,696,364 -0.43(-2.04%)
Jul 08, 2011 20.67 20.94 20.53 20.84 22,406,830 -0.10(-0.47%)
Jul 07, 2011 20.49 21.10 20.44 20.94 52,225,292 +0.45(+2.21%)
Jul 06, 2011 20.40 20.73 20.17 20.49 36,170,868 -0.03(-0.14%)
Jul 05, 2011 20.20 20.63 20.06 20.52 35,613,564 +0.08(+0.40%)
Jul 01, 2011 19.53 20.66 19.46 20.43 66,452,616 +0.86(+4.40%)
Jun 30, 2011 20.01 20.29 19.50 19.57 129,024,544 -0.54(-2.67%)
Jun 29, 2011 17.63 20.28 17.37 20.11 142,093,072 +2.62(+15.00%)
Jun 28, 2011 17.25 17.53 17.24 17.49 25,074,702 +0.32(+1.88%)
Jun 27, 2011 17.14 17.20 16.98 17.16 22,473,272 +0.12(+0.71%)
Jun 24, 2011 17.49 17.50 17.03 17.04 42,734,500 -0.45(-2.58%)
Jun 23, 2011 17.23 17.51 17.19 17.49 21,530,734 +0.15(+0.87%)
Jun 22, 2011 17.41 17.65 17.32 17.34 19,080,042 -0.08(-0.44%)
Jun 21, 2011 17.32 17.47 17.22 17.42 27,224,636 +0.22(+1.27%)
Jun 20, 2011 17.20 17.25 17.18 17.20 24,266,594 -0.09(-0.51%)
Jun 17, 2011 17.52 17.54 17.24 17.29 27,831,722 -0.10(-0.60%)
Jun 16, 2011 17.37 17.51 17.28 17.39 22,646,372 +0.01(+0.05%)
Jun 15, 2011 17.55 17.66 17.38 17.38 24,512,774 -0.25(-1.44%)
Jun 14, 2011 17.45 17.72 17.38 17.64 32,324,288 +0.25(+1.43%)
Jun 13, 2011 17.39 17.45 17.26 17.39 22,408,110 +0.04(+0.23%)
Jun 10, 2011 17.70 17.73 17.32 17.35 31,717,890 -0.40(-2.28%)
Jun 09, 2011 17.72 17.82 17.63 17.75 34,520,460 -0.07(-0.36%)
Jun 08, 2011 18.28 18.28 17.27 17.82 86,917,528 -0.72(-3.90%)
Jun 07, 2011 18.30 18.61 18.24 18.54 29,983,634 +0.38(+2.07%)
Jun 06, 2011 18.35 18.48 18.15 18.16 18,972,234 -0.22(-1.18%)
Jun 03, 2011 18.54 18.67 18.34 18.38 20,402,132 +0.36(+1.97%)
May 24, 2011 17.89 18.07 17.81 18.03 15,959,341 +0.16(+0.88%)
May 23, 2011 17.91 18.06 17.79 17.87 19,659,894 -0.30(-1.67%)
May 20, 2011 18.43 18.55 18.17 18.17 18,536,766 -0.33(-1.77%)
May 19, 2011 18.61 18.62 18.45 18.50 16,095,253 -0.09(-0.46%)
May 18, 2011 18.68 18.68 18.46 18.58 21,669,966 -0.13(-0.69%)
May 17, 2011 18.53 18.76 18.52 18.71 23,813,218 +0.15(+0.83%)
May 16, 2011 18.38 18.88 18.37 18.56 20,206,284 +0.01(+0.04%)
May 13, 2011 18.57 18.62 18.50 18.55 23,141,178 -0.00(-0.02%)
May 12, 2011 18.36 18.59 18.36 18.56 26,908,410 +0.14(+0.74%)
May 11, 2011 18.62 18.63 18.33 18.42 19,027,464 -0.23(-1.26%)
May 10, 2011 18.57 18.74 18.51 18.66 21,229,850 +0.11(+0.61%)
May 09, 2011 18.37 18.57 18.35 18.54 20,565,200 +0.10(+0.57%)
May 06, 2011 18.23 18.54 18.17 18.44 32,050,050 +0.16(+0.90%)
May 05, 2011 18.36 18.43 18.16 18.27 22,539,236 -0.25(-1.34%)
May 04, 2011 18.54 18.61 18.35 18.52 18,673,688 -0.05(-0.29%)
May 03, 2011 18.49 18.61 18.41 18.57 20,402,662 +0.20(+1.09%)
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.