Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.60 21.04 20.45 20.77 149,857 -0.19(-0.89%)
Jul 28, 2011 20.87 21.05 20.82 20.96 198,889 +0.02(+0.10%)
Jul 27, 2011 21.55 21.59 20.86 20.94 416,704 -0.59(-2.72%)
Jul 26, 2011 21.65 21.75 21.39 21.52 311,624 -0.11(-0.50%)
Jul 25, 2011 21.79 21.80 21.44 21.63 274,167 -0.25(-1.14%)
Jul 22, 2011 21.79 21.92 21.78 21.88 367,660 +0.51(+2.41%)
Jul 21, 2011 21.19 21.47 21.02 21.37 237,059 +0.32(+1.54%)
Jul 20, 2011 21.01 21.09 20.67 21.04 171,944 +0.02(+0.12%)
Jul 19, 2011 20.70 21.09 20.52 21.02 492,661 +0.46(+2.22%)
Jul 18, 2011 20.74 20.89 20.47 20.56 223,717 -0.20(-0.96%)
Jul 15, 2011 20.82 20.83 20.54 20.76 150,633 -0.00(-0.02%)
Jul 14, 2011 21.35 21.38 20.70 20.77 311,983 -0.59(-2.78%)
Jul 13, 2011 21.02 21.52 20.94 21.36 206,521 +0.35(+1.68%)
Jul 12, 2011 20.99 21.29 20.92 21.01 198,773 -0.07(-0.33%)
Jul 11, 2011 21.02 21.30 20.96 21.08 221,647 -0.30(-1.39%)
Jul 08, 2011 21.39 21.50 21.21 21.37 407,671 -0.36(-1.67%)
Jul 07, 2011 21.74 21.99 21.53 21.74 137,640 +0.16(+0.73%)
Jul 06, 2011 21.52 21.69 21.09 21.58 230,082 -0.06(-0.29%)
Jul 05, 2011 21.07 22.02 21.04 21.64 658,323 +0.56(+2.67%)
Jul 01, 2011 20.76 21.87 20.30 21.08 1,042,249 +2.16(+11.40%)
Jun 30, 2011 18.90 19.11 18.87 18.92 129,208 +0.05(+0.24%)
Jun 29, 2011 18.59 19.00 18.35 18.88 435,598 +0.39(+2.12%)
Jun 28, 2011 18.19 18.51 18.11 18.49 233,848 +0.35(+1.91%)
Jun 27, 2011 17.98 18.23 17.95 18.14 91,294 +0.17(+0.94%)
Jun 24, 2011 17.69 18.20 17.64 17.97 454,295 +0.30(+1.71%)
Jun 23, 2011 17.35 17.71 17.10 17.67 202,771 +0.08(+0.47%)
Jun 22, 2011 17.54 18.07 17.54 17.58 189,158 -0.10(-0.58%)
Jun 21, 2011 17.23 17.78 17.18 17.69 114,405 +0.64(+3.73%)
Jun 20, 2011 16.99 17.09 16.97 17.05 133,361 +0.00(+0.00%)
Jun 17, 2011 17.15 17.18 16.75 17.05 252,213 -0.02(-0.15%)
Jun 16, 2011 17.16 17.29 16.79 17.08 161,903 -0.11(-0.62%)
Jun 15, 2011 17.40 17.58 17.13 17.18 76,436 -0.43(-2.42%)
Jun 14, 2011 17.47 17.68 17.34 17.61 95,682 +0.32(+1.84%)
Jun 13, 2011 17.18 17.52 17.12 17.29 109,359 +0.16(+0.92%)
Jun 10, 2011 17.17 17.44 17.06 17.13 207,496 -0.16(-0.93%)
Jun 09, 2011 17.05 17.44 16.93 17.30 122,254 +0.29(+1.68%)
Jun 08, 2011 17.07 17.13 16.91 17.01 124,466 -0.16(-0.91%)
Jun 07, 2011 17.18 17.33 17.10 17.17 65,702 +0.11(+0.63%)
Jun 06, 2011 17.43 17.46 17.03 17.06 174,854 -0.30(-1.71%)
Jun 03, 2011 17.06 17.45 17.04 17.36 148,802 +0.24(+1.38%)
May 24, 2011 17.40 17.40 16.87 17.12 123,733 -0.17(-0.98%)
May 23, 2011 17.49 17.50 17.27 17.29 116,571 -0.50(-2.81%)
May 20, 2011 17.77 18.01 17.64 17.79 102,091 -0.06(-0.35%)
May 19, 2011 17.92 17.97 17.46 17.85 187,197 +0.06(+0.32%)
May 18, 2011 17.48 17.93 17.48 17.80 111,421 +0.31(+1.75%)
May 17, 2011 17.19 17.56 17.18 17.49 160,816 +0.15(+0.86%)
May 16, 2011 17.28 17.70 17.04 17.34 186,055 -0.09(-0.54%)
May 13, 2011 17.96 18.04 17.23 17.44 142,103 -0.48(-2.65%)
May 12, 2011 17.51 18.11 17.37 17.91 156,607 +0.26(+1.47%)
May 11, 2011 18.12 18.15 17.53 17.65 115,787 -0.50(-2.73%)
May 10, 2011 17.64 18.16 17.61 18.15 147,057 +0.55(+3.15%)
May 09, 2011 17.48 17.61 17.33 17.59 107,169 +0.15(+0.85%)
May 06, 2011 17.67 17.90 17.37 17.44 120,141 -0.05(-0.31%)
May 05, 2011 17.26 17.74 17.23 17.50 169,883 +0.07(+0.40%)
May 04, 2011 17.52 17.77 17.30 17.43 92,369 -0.12(-0.71%)
May 03, 2011 17.73 17.82 17.42 17.55 113,251 -0.23(-1.30%)
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.