Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.60 27.66 26.49 27.51 4,592,520 +0.96(+3.61%)
Jun 29, 2011 26.56 26.65 26.33 26.55 2,489,444 +0.19(+0.71%)
Jun 28, 2011 25.97 26.62 25.78 26.36 3,519,051 +0.58(+2.26%)
Jun 27, 2011 25.27 25.87 24.95 25.78 3,974,184 +0.66(+2.64%)
Jun 24, 2011 25.36 25.69 25.09 25.11 5,301,672 -0.35(-1.37%)
Jun 23, 2011 25.37 25.55 24.82 25.46 2,566,191 -0.10(-0.39%)
Jun 22, 2011 25.54 25.83 25.50 25.56 2,458,564 -0.13(-0.49%)
Jun 21, 2011 25.16 25.77 25.03 25.69 3,614,891 +0.67(+2.69%)
Jun 20, 2011 24.97 25.06 24.68 25.01 2,792,735 +0.13(+0.50%)
Jun 17, 2011 25.09 25.11 24.68 24.89 2,994,913 -0.02(-0.07%)
Jun 16, 2011 24.91 25.06 24.62 24.91 3,044,196 -0.03(-0.11%)
Jun 15, 2011 25.01 25.28 24.87 24.93 1,415,424 -0.30(-1.17%)
Jun 14, 2011 25.18 25.40 24.91 25.23 1,998,298 +0.31(+1.26%)
Jun 13, 2011 25.20 25.30 24.82 24.91 1,693,324 -0.24(-0.96%)
Jun 10, 2011 25.84 26.10 25.09 25.16 2,346,384 -0.80(-3.08%)
Jun 09, 2011 25.78 26.08 25.61 25.95 1,635,261 +0.22(+0.84%)
Jun 08, 2011 25.61 25.83 25.42 25.74 1,644,420 +0.04(+0.17%)
Jun 07, 2011 25.80 26.09 25.65 25.69 1,329,724 +0.07(+0.28%)
Jun 06, 2011 26.11 26.25 25.49 25.62 1,705,587 -0.41(-1.58%)
Jun 03, 2011 26.20 26.56 26.03 26.04 1,389,955 -0.10(-0.38%)
May 24, 2011 26.47 26.67 26.03 26.13 1,798,371 -0.25(-0.95%)
May 23, 2011 26.09 26.56 26.04 26.39 2,018,018 -0.05(-0.20%)
May 20, 2011 26.94 26.95 26.32 26.44 2,024,799 -0.39(-1.44%)
May 19, 2011 26.82 26.91 26.56 26.82 2,200,145 -0.03(-0.10%)
May 18, 2011 25.87 26.91 25.66 26.85 3,173,704 +0.94(+3.63%)
May 17, 2011 25.94 26.02 25.52 25.91 1,717,673 -0.01(-0.03%)
May 16, 2011 25.86 26.50 25.56 25.92 3,188,612 +0.08(+0.31%)
May 13, 2011 26.16 26.28 25.67 25.84 1,594,537 -0.35(-1.34%)
May 12, 2011 26.29 26.31 25.92 26.19 2,711,990 -0.10(-0.38%)
May 11, 2011 26.50 26.52 26.06 26.29 1,522,767 -0.29(-1.08%)
May 10, 2011 26.08 26.77 25.98 26.57 2,615,385 +0.52(+2.00%)
May 09, 2011 26.25 26.36 25.90 26.05 2,270,749 -0.14(-0.55%)
May 06, 2011 26.34 26.55 26.16 26.20 3,418,412 -0.06(-0.24%)
May 05, 2011 25.48 26.45 25.35 26.26 4,809,629 +0.48(+1.88%)
May 04, 2011 25.64 26.05 25.29 25.78 3,924,500 -0.41(-1.58%)
May 03, 2011 26.41 26.56 25.69 26.19 6,736,101 -0.53(-1.98%)
May 02, 2011 26.50 26.86 24.66 26.72 16,855,506 +4.26(+18.97%)
Apr 29, 2011 22.13 22.48 22.11 22.46 1,436,289 +0.30(+1.38%)
Apr 28, 2011 21.95 22.17 21.88 22.15 913,616 +0.12(+0.53%)
Apr 27, 2011 21.90 22.07 21.76 22.04 1,496,171 +0.13(+0.61%)
Apr 26, 2011 21.93 22.01 21.81 21.90 1,503,614 +0.10(+0.45%)
Apr 25, 2011 21.88 22.12 21.76 21.80 1,608,790 -0.05(-0.25%)
Apr 21, 2011 21.23 21.91 21.22 21.86 2,156,605 +0.71(+3.35%)
Apr 20, 2011 21.62 22.22 20.86 21.15 6,027,778 -0.26(-1.21%)
Apr 19, 2011 20.75 21.42 20.59 21.41 3,175,039 +0.69(+3.33%)
Apr 18, 2011 20.63 20.77 20.37 20.72 1,976,955 -0.09(-0.43%)
Apr 15, 2011 21.04 21.08 20.80 20.81 2,545,259 -0.21(-0.98%)
Apr 14, 2011 20.74 21.01 20.54 21.01 2,832,343 +0.15(+0.73%)
Apr 13, 2011 21.07 21.11 20.77 20.86 1,852,284 -0.02(-0.09%)
Apr 12, 2011 21.32 21.32 20.82 20.88 1,753,210 -0.17(-0.81%)
Apr 11, 2011 21.43 21.43 20.91 21.05 2,138,358 -0.29(-1.35%)
Apr 08, 2011 21.53 21.77 21.18 21.34 1,625,738 -0.14(-0.67%)
Apr 07, 2011 21.09 21.66 20.87 21.48 3,697,906 -0.33(-1.52%)
Apr 06, 2011 22.01 22.05 21.69 21.81 2,823,638 +0.01(+0.04%)
Apr 05, 2011 21.85 21.97 21.74 21.80 2,200,945 -0.14(-0.65%)
Apr 04, 2011 21.98 22.04 21.73 21.95 1,508,483 +0.03(+0.12%)
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.