Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.81 24.02 23.58 23.59 5,477,678 -0.26(-1.09%)
Jul 28, 2011 23.74 24.08 23.73 23.85 5,588,872 +0.32(+1.38%)
Jul 27, 2011 24.07 24.08 23.43 23.53 6,232,324 -0.31(-1.31%)
Jul 26, 2011 23.94 24.07 23.70 23.84 8,657,047 +0.38(+1.61%)
Jul 25, 2011 23.53 23.67 23.42 23.47 5,062,278 +0.23(+0.98%)
Jul 22, 2011 23.23 23.29 23.08 23.24 2,165,420 -0.07(-0.32%)
Jul 21, 2011 23.25 23.41 23.18 23.31 3,574,953 +0.53(+2.31%)
Jul 20, 2011 22.76 22.90 22.70 22.79 3,805,737 +0.02(+0.07%)
Jul 19, 2011 22.76 22.85 22.65 22.77 2,462,350 -0.03(-0.14%)
Jul 18, 2011 22.90 22.96 22.65 22.80 2,763,022 -0.19(-0.81%)
Jul 15, 2011 23.01 23.10 22.86 22.99 5,508,823 +0.30(+1.33%)
Jul 14, 2011 23.02 23.06 22.67 22.68 9,092,148 -0.39(-1.68%)
Jul 13, 2011 22.99 23.30 22.99 23.07 4,680,644 -0.01(-0.02%)
Jul 12, 2011 23.00 23.22 22.99 23.08 3,413,674 +0.13(+0.56%)
Jul 11, 2011 23.15 23.23 22.92 22.95 2,525,875 -0.53(-2.26%)
Jul 08, 2011 23.37 23.59 23.36 23.48 4,266,466 +0.16(+0.68%)
Jul 07, 2011 23.27 23.35 23.19 23.32 5,218,909 +0.17(+0.73%)
Jul 06, 2011 23.05 23.15 22.98 23.15 3,716,429 +0.18(+0.76%)
Jul 05, 2011 23.01 23.08 22.93 22.98 3,212,203 +0.14(+0.60%)
Jul 01, 2011 22.60 22.84 22.59 22.84 2,715,275 +0.05(+0.23%)
Jun 30, 2011 22.60 22.83 22.56 22.79 3,351,622 +0.18(+0.77%)
Jun 29, 2011 22.47 22.63 22.40 22.61 3,234,480 +0.39(+1.77%)
Jun 28, 2011 22.17 22.29 22.13 22.22 3,597,586 +0.35(+1.58%)
Jun 27, 2011 21.90 21.96 21.83 21.87 2,491,071 -0.09(-0.39%)
Jun 24, 2011 22.09 22.09 21.90 21.96 3,210,298 +0.12(+0.56%)
Jun 23, 2011 21.62 21.85 21.54 21.83 3,988,540 -0.11(-0.48%)
Jun 22, 2011 21.97 22.11 21.94 21.94 2,322,259 -0.10(-0.46%)
Jun 21, 2011 21.97 22.08 21.95 22.04 2,444,307 +0.01(+0.02%)
Jun 20, 2011 22.02 22.05 21.98 22.04 2,325,641 +0.07(+0.31%)
Jun 17, 2011 21.96 22.06 21.90 21.97 2,747,834 +0.10(+0.44%)
Jun 16, 2011 21.80 22.03 21.75 21.87 3,729,311 -0.19(-0.84%)
Jun 15, 2011 22.26 22.33 21.97 22.06 3,852,020 -0.44(-1.96%)
Jun 14, 2011 22.55 22.59 22.45 22.50 2,902,589 +0.20(+0.91%)
Jun 13, 2011 22.28 22.40 22.20 22.30 2,880,918 +0.22(+0.99%)
Jun 10, 2011 22.27 22.27 22.00 22.08 4,081,399 -0.36(-1.61%)
Jun 09, 2011 22.66 22.70 22.44 22.44 3,359,614 -0.07(-0.31%)
Jun 08, 2011 22.62 22.66 22.45 22.51 3,150,224 -0.24(-1.05%)
Jun 07, 2011 22.92 22.96 22.74 22.75 4,877,971 +0.17(+0.75%)
Jun 06, 2011 22.72 22.75 22.56 22.58 2,542,055 -0.06(-0.26%)
Jun 03, 2011 22.37 22.73 22.33 22.64 4,777,246 -0.13(-0.58%)
May 24, 2011 22.81 22.84 22.67 22.77 3,573,907 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.41 22.53 5,711,767 -0.45(-1.94%)
May 20, 2011 23.08 23.11 22.90 22.98 2,963,900 -0.20(-0.85%)
May 19, 2011 23.01 23.17 22.98 23.17 5,075,512 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.89 6,976,400 +0.01(+0.05%)
May 17, 2011 22.80 22.91 22.70 22.88 6,490,928 -0.32(-1.37%)
May 16, 2011 23.17 23.36 23.11 23.20 7,158,517 -0.03(-0.14%)
May 13, 2011 23.40 23.42 23.09 23.23 7,143,252 +0.06(+0.28%)
May 12, 2011 22.96 23.20 22.87 23.17 3,683,579 +0.26(+1.14%)
May 11, 2011 22.89 23.00 22.70 22.91 4,541,546 +0.15(+0.65%)
May 10, 2011 22.68 22.82 22.64 22.76 2,430,877 +0.04(+0.16%)
May 09, 2011 22.73 22.78 22.59 22.72 5,577,940 -0.11(-0.49%)
May 06, 2011 22.92 23.04 22.73 22.83 3,408,045 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,644,304 -0.20(-0.86%)
May 04, 2011 23.17 23.24 22.90 22.97 4,545,001 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,752,658 -0.03(-0.14%)
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.