Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.91 25.30 24.51 24.75 13,164,696 -0.51(-2.01%)
Jul 28, 2011 25.38 25.94 25.17 25.26 9,591,328 -0.14(-0.53%)
Jul 27, 2011 25.84 26.03 25.36 25.39 13,014,692 -0.65(-2.50%)
Jul 26, 2011 26.30 26.38 25.88 26.04 8,242,770 -0.31(-1.17%)
Jul 25, 2011 26.37 26.58 26.20 26.35 7,030,474 -0.36(-1.35%)
Jul 22, 2011 26.78 26.81 26.64 26.71 7,944,137 +0.28(+1.06%)
Jul 21, 2011 26.16 26.78 26.12 26.43 10,904,413 +0.44(+1.70%)
Jul 20, 2011 25.45 26.09 25.44 25.99 11,684,111 +0.71(+2.79%)
Jul 19, 2011 25.01 25.42 24.84 25.28 9,486,626 +0.53(+2.16%)
Jul 18, 2011 24.86 25.02 24.33 24.75 7,019,762 -0.25(-1.01%)
Jul 15, 2011 24.89 25.17 24.69 25.00 7,177,328 +0.26(+1.06%)
Jul 14, 2011 25.39 25.39 24.66 24.74 9,657,478 -0.55(-2.18%)
Jul 13, 2011 25.28 25.86 25.13 25.29 7,041,373 +0.21(+0.83%)
Jul 12, 2011 25.20 25.55 24.96 25.08 8,718,917 -0.18(-0.72%)
Jul 11, 2011 25.39 25.80 25.12 25.26 7,809,531 -0.66(-2.55%)
Jul 08, 2011 25.75 25.96 25.42 25.93 6,872,305 -0.28(-1.07%)
Jul 07, 2011 26.07 26.55 26.01 26.21 9,455,592 +0.42(+1.61%)
Jul 06, 2011 25.85 26.02 25.36 25.79 12,269,918 -0.05(-0.17%)
Jul 05, 2011 25.80 26.05 25.58 25.83 9,417,659 +0.02(+0.07%)
Jul 01, 2011 25.85 25.97 25.54 25.82 12,883,916 +0.05(+0.21%)
Jun 30, 2011 25.81 26.34 25.73 25.76 11,452,978 +0.12(+0.46%)
Jun 29, 2011 25.52 25.81 25.26 25.64 9,647,959 +0.24(+0.93%)
Jun 28, 2011 24.83 25.45 24.79 25.41 8,305,793 +0.68(+2.74%)
Jun 27, 2011 24.19 25.04 23.90 24.73 10,175,665 +0.51(+2.09%)
Jun 24, 2011 24.15 24.60 24.15 24.23 14,841,489 +0.08(+0.34%)
Jun 23, 2011 23.70 24.18 23.22 24.14 9,969,043 +0.04(+0.15%)
Jun 22, 2011 24.21 24.39 24.09 24.11 8,123,527 -0.23(-0.93%)
Jun 21, 2011 23.98 24.54 23.93 24.33 9,255,373 +0.49(+2.05%)
Jun 20, 2011 23.84 23.94 23.75 23.85 7,885,499 +0.44(+1.89%)
Jun 17, 2011 23.18 24.00 23.15 23.40 14,124,913 +0.47(+2.05%)
Jun 16, 2011 23.19 23.28 22.63 22.93 9,951,305 -0.31(-1.32%)
Jun 15, 2011 23.38 23.68 23.07 23.24 11,340,693 -0.46(-1.95%)
Jun 14, 2011 23.66 23.92 23.55 23.70 8,763,275 +0.35(+1.51%)
Jun 13, 2011 23.69 23.97 23.19 23.35 8,538,660 -0.34(-1.45%)
Jun 10, 2011 23.97 24.04 23.59 23.69 8,691,560 -0.46(-1.91%)
Jun 09, 2011 23.85 24.40 23.78 24.15 10,512,800 +0.29(+1.21%)
Jun 08, 2011 23.92 24.05 23.45 23.86 9,081,048 -0.05(-0.23%)
Jun 07, 2011 24.03 24.26 23.90 23.92 6,589,284 +0.08(+0.34%)
Jun 06, 2011 24.39 24.57 23.81 23.84 8,581,735 -0.67(-2.72%)
Jun 03, 2011 24.18 24.77 24.04 24.50 11,396,048 +0.76(+3.19%)
May 24, 2011 24.16 24.32 23.69 23.75 13,342,587 -0.32(-1.31%)
May 23, 2011 23.90 24.16 23.60 24.06 8,365,864 -0.25(-1.04%)
May 20, 2011 24.55 24.61 24.23 24.31 7,841,190 -0.33(-1.35%)
May 19, 2011 24.50 24.76 24.42 24.65 8,574,970 +0.29(+1.18%)
May 18, 2011 23.55 24.57 23.55 24.36 12,745,249 +0.88(+3.76%)
May 17, 2011 22.93 23.60 22.72 23.48 14,605,095 +0.51(+2.24%)
May 16, 2011 23.30 23.50 22.94 22.96 10,234,893 -0.41(-1.73%)
May 13, 2011 24.07 24.08 23.37 23.37 12,432,107 -0.50(-2.08%)
May 12, 2011 24.13 24.24 23.75 23.86 11,752,413 -0.36(-1.49%)
May 11, 2011 24.54 24.61 24.02 24.22 13,030,196 -0.56(-2.25%)
May 10, 2011 24.06 24.90 23.96 24.78 11,108,411 +0.81(+3.38%)
May 09, 2011 23.90 24.16 23.65 23.97 6,140,239 +0.04(+0.15%)
May 06, 2011 24.31 24.39 23.76 23.94 8,845,463 -0.12(-0.49%)
May 05, 2011 24.21 24.43 23.74 24.05 16,202,691 -0.46(-1.87%)
May 04, 2011 23.71 24.97 23.47 24.51 26,458,196 +1.77(+7.81%)
May 03, 2011 23.12 23.19 22.48 22.74 10,738,006 -0.37(-1.60%)
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.