Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.10 20.81 20.10 20.45 837,784 +0.36(+1.79%)
Jun 29, 2011 20.00 20.16 19.93 20.09 344,600 +0.08(+0.39%)
Jun 28, 2011 19.92 20.02 19.78 20.01 584,486 +0.15(+0.74%)
Jun 27, 2011 19.90 19.92 19.78 19.86 381,957 -0.04(-0.19%)
Jun 24, 2011 19.83 19.90 19.77 19.90 261,809 +0.06(+0.32%)
Jun 23, 2011 19.73 19.91 19.46 19.84 508,938 -0.02(-0.10%)
Jun 22, 2011 19.79 19.89 19.71 19.86 291,555 +0.06(+0.29%)
Jun 21, 2011 19.82 19.82 19.70 19.80 346,883 +0.05(+0.23%)
Jun 20, 2011 19.59 19.77 19.57 19.75 311,307 -0.15(-0.74%)
Jun 17, 2011 19.60 19.90 19.05 19.90 928,774 +0.37(+1.91%)
Jun 16, 2011 19.63 19.68 19.35 19.53 485,174 -0.06(-0.30%)
Jun 15, 2011 19.70 19.86 19.41 19.59 494,298 -0.24(-1.23%)
Jun 14, 2011 19.83 19.86 19.70 19.83 687,975 +0.03(+0.16%)
Jun 13, 2011 19.99 19.99 19.63 19.80 433,516 -0.24(-1.22%)
Jun 10, 2011 19.64 20.04 19.61 20.04 1,601,089 +0.24(+1.20%)
Jun 09, 2011 19.57 19.84 19.47 19.81 6,725,945 -0.65(-3.17%)
Jun 08, 2011 20.43 20.52 20.27 20.45 125,091 +0.09(+0.44%)
Jun 07, 2011 20.55 20.68 20.33 20.36 181,555 -0.03(-0.13%)
Jun 06, 2011 20.34 20.46 20.25 20.39 142,366 -0.03(-0.13%)
Jun 03, 2011 20.29 20.45 20.24 20.42 80,050 -0.27(-1.30%)
May 24, 2011 20.69 20.87 20.59 20.69 99,906 +0.05(+0.22%)
May 23, 2011 20.56 20.72 20.55 20.64 125,941 -0.15(-0.74%)
May 20, 2011 20.69 20.88 20.60 20.79 120,614 +0.10(+0.50%)
May 19, 2011 20.49 20.78 20.49 20.69 187,106 +0.27(+1.32%)
May 18, 2011 20.14 20.60 20.14 20.42 256,671 +0.28(+1.37%)
May 17, 2011 20.22 20.42 19.93 20.15 178,668 -0.10(-0.48%)
May 16, 2011 20.62 20.62 20.24 20.24 173,990 -0.35(-1.72%)
May 13, 2011 20.80 21.03 20.51 20.60 208,928 -0.20(-0.96%)
May 12, 2011 21.56 21.56 20.66 20.79 561,519 -0.75(-3.46%)
May 11, 2011 21.86 22.01 21.49 21.54 130,581 -0.31(-1.41%)
May 10, 2011 21.98 22.07 21.76 21.85 73,352 -0.10(-0.47%)
May 09, 2011 21.74 22.15 21.74 21.95 149,823 +0.24(+1.10%)
May 06, 2011 21.22 22.18 21.22 21.71 174,512 +0.54(+2.55%)
May 05, 2011 21.19 21.52 20.95 21.17 169,680 -0.11(-0.51%)
May 04, 2011 21.62 21.85 21.12 21.28 177,756 -0.51(-2.33%)
May 03, 2011 21.80 21.91 21.65 21.79 187,913 -0.15(-0.70%)
May 02, 2011 21.94 21.95 21.92 21.95 195,921 -0.17(-0.76%)
Apr 29, 2011 21.91 22.25 21.91 22.11 129,727 +0.03(+0.12%)
Apr 28, 2011 21.81 22.15 21.79 22.09 249,166 +0.29(+1.34%)
Apr 27, 2011 21.47 21.83 21.47 21.79 159,056 +0.30(+1.39%)
Apr 26, 2011 21.33 21.56 21.32 21.50 310,926 +0.15(+0.68%)
Apr 25, 2011 21.32 21.40 21.25 21.35 204,970 +0.11(+0.51%)
Apr 21, 2011 21.18 21.29 21.03 21.24 187,505 +0.11(+0.54%)
Apr 20, 2011 21.07 21.31 21.04 21.13 180,083 +0.13(+0.63%)
Apr 19, 2011 20.90 21.02 20.89 21.00 98,433 +0.04(+0.21%)
Apr 18, 2011 20.89 20.96 20.74 20.95 87,729 -0.05(-0.24%)
Apr 15, 2011 20.89 21.05 20.75 21.00 132,050 +0.08(+0.36%)
Apr 14, 2011 20.80 20.95 20.77 20.93 111,986 +0.06(+0.30%)
Apr 13, 2011 20.79 21.03 20.79 20.86 133,796 +0.06(+0.30%)
Apr 12, 2011 20.77 20.80 20.42 20.80 200,338 -0.01(-0.03%)
Apr 11, 2011 20.95 20.96 20.77 20.81 95,574 -0.08(-0.39%)
Apr 08, 2011 20.94 20.96 20.82 20.89 92,397 -0.04(-0.18%)
Apr 07, 2011 20.86 20.98 20.74 20.93 152,455 +0.07(+0.33%)
Apr 06, 2011 20.86 21.03 20.82 20.86 99,834 -0.01(-0.06%)
Apr 05, 2011 20.80 20.90 20.80 20.87 93,280 -0.01(-0.06%)
Apr 04, 2011 20.79 20.93 20.79 20.88 106,966 +0.01(+0.03%)
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.