Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.30 22.61 22.30 22.50 17,650,360 +0.05(+0.22%)
Jun 29, 2011 22.42 22.59 22.05 22.45 25,426,020 -0.03(-0.13%)
Jun 28, 2011 21.32 22.64 21.29 22.48 60,441,712 +2.07(+10.14%)
Jun 27, 2011 20.23 20.69 20.23 20.41 22,891,876 +0.11(+0.54%)
Jun 24, 2011 20.53 20.62 20.18 20.30 15,564,720 -0.25(-1.23%)
Jun 23, 2011 20.34 20.59 20.16 20.55 17,086,136 +0.06(+0.29%)
Jun 22, 2011 20.97 21.10 20.46 20.49 18,370,784 -0.64(-3.03%)
Jun 21, 2011 20.79 21.21 20.76 21.13 9,262,712 +0.32(+1.54%)
Jun 20, 2011 20.67 20.85 20.67 20.81 9,141,076 +0.53(+2.61%)
Jun 17, 2011 20.20 20.40 20.20 20.28 10,494,456 +0.20(+1.02%)
Jun 16, 2011 20.12 20.19 19.86 20.07 9,092,108 -0.02(-0.12%)
Jun 15, 2011 20.39 20.48 19.98 20.10 11,419,112 -0.46(-2.25%)
Jun 14, 2011 20.29 20.61 20.27 20.56 11,731,916 +0.43(+2.15%)
Jun 13, 2011 19.94 20.47 19.92 20.13 10,787,872 +0.21(+1.07%)
Jun 10, 2011 20.15 20.39 19.89 19.92 9,920,016 -0.25(-1.25%)
Jun 09, 2011 20.07 20.33 20.06 20.17 9,539,164 +0.14(+0.71%)
Jun 08, 2011 20.38 20.50 19.97 20.02 12,223,536 -0.45(-2.20%)
Jun 07, 2011 20.05 20.58 20.04 20.48 13,809,212 +0.53(+2.67%)
Jun 06, 2011 20.09 20.24 19.93 19.94 9,093,104 -0.15(-0.73%)
Jun 03, 2011 20.13 20.34 20.05 20.09 11,259,356 -0.99(-4.71%)
May 24, 2011 20.95 21.18 20.91 21.08 5,756,332 +0.18(+0.85%)
May 23, 2011 21.02 21.18 20.86 20.91 9,112,468 -0.36(-1.68%)
May 20, 2011 21.60 21.62 21.10 21.26 10,130,724 -0.26(-1.23%)
May 19, 2011 21.30 21.54 21.26 21.53 8,234,188 +0.32(+1.51%)
May 18, 2011 21.22 21.40 21.13 21.21 9,857,864 -0.02(-0.07%)
May 17, 2011 21.20 21.25 20.99 21.22 9,972,700 -0.09(-0.45%)
May 16, 2011 21.43 21.57 21.25 21.32 10,656,976 -0.25(-1.15%)
May 13, 2011 21.18 21.63 21.17 21.57 14,449,168 +0.42(+1.99%)
May 12, 2011 20.66 21.17 20.61 21.14 10,237,596 +0.48(+2.32%)
May 11, 2011 20.79 20.92 20.55 20.67 8,601,992 -0.21(-1.01%)
May 10, 2011 20.81 20.92 20.68 20.88 10,405,832 +0.15(+0.71%)
May 09, 2011 20.45 20.74 20.42 20.73 6,537,108 +0.22(+1.09%)
May 06, 2011 20.80 20.86 20.44 20.50 9,624,816 -0.15(-0.71%)
May 05, 2011 20.67 20.83 20.52 20.65 9,631,588 -0.05(-0.22%)
May 04, 2011 20.62 20.75 20.35 20.70 11,956,004 +0.28(+1.38%)
May 03, 2011 20.59 20.65 20.39 20.42 8,711,100 -0.14(-0.71%)
May 02, 2011 20.53 20.57 20.51 20.56 12,390,408 -0.02(-0.10%)
Apr 29, 2011 20.57 20.63 20.44 20.58 8,844,632 -0.06(-0.30%)
Apr 28, 2011 20.27 20.68 20.15 20.64 10,063,696 +0.36(+1.79%)
Apr 27, 2011 20.01 20.31 19.98 20.28 9,981,280 +0.29(+1.45%)
Apr 26, 2011 20.02 20.15 19.85 19.99 7,317,880 -0.04(-0.19%)
Apr 25, 2011 20.16 20.18 19.97 20.03 6,975,604 -0.02(-0.10%)
Apr 21, 2011 20.16 20.16 19.96 20.05 8,706,392 +0.03(+0.15%)
Apr 20, 2011 19.86 20.06 19.82 20.02 14,865,284 +0.33(+1.70%)
Apr 19, 2011 19.67 19.89 19.62 19.68 10,803,084 +0.04(+0.19%)
Apr 18, 2011 19.52 19.66 19.30 19.64 11,543,488 -0.04(-0.19%)
Apr 15, 2011 20.10 20.10 19.67 19.68 13,746,868 -0.34(-1.69%)
Apr 14, 2011 19.71 20.07 19.66 20.02 14,087,972 +0.17(+0.84%)
Apr 13, 2011 19.55 19.88 19.54 19.85 12,057,460 +0.30(+1.55%)
Apr 12, 2011 19.38 19.59 19.34 19.55 8,850,212 +0.02(+0.09%)
Apr 11, 2011 19.32 19.54 19.31 19.53 8,313,432 +0.18(+0.96%)
Apr 08, 2011 19.67 19.75 19.26 19.35 10,769,880 -0.17(-0.90%)
Apr 07, 2011 19.66 19.66 19.25 19.52 14,823,060 -0.15(-0.74%)
Apr 06, 2011 19.66 19.75 19.56 19.67 15,684,332 +0.18(+0.95%)
Apr 05, 2011 19.30 19.50 19.21 19.48 12,781,304 +0.13(+0.67%)
Apr 04, 2011 19.20 19.39 19.09 19.35 9,965,348 +0.22(+1.15%)
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.