Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.61 17.03 16.61 16.83 56,790 -0.12(-0.71%)
Jul 28, 2011 16.63 16.95 16.38 16.95 48,337 +0.28(+1.67%)
Jul 27, 2011 16.80 16.94 16.42 16.67 66,287 -0.28(-1.65%)
Jul 26, 2011 17.48 17.48 16.79 16.95 36,220 -0.48(-2.74%)
Jul 25, 2011 17.47 17.59 17.34 17.43 26,718 -0.17(-0.96%)
Jul 22, 2011 17.75 17.98 17.47 17.60 24,078 -0.36(-2.00%)
Jul 21, 2011 17.78 17.99 17.63 17.96 27,337 +0.25(+1.41%)
Jul 20, 2011 17.81 17.86 17.49 17.71 18,488 -0.17(-0.95%)
Jul 19, 2011 17.61 17.92 17.33 17.88 33,345 +0.48(+2.75%)
Jul 18, 2011 17.16 17.71 17.11 17.40 39,206 +0.12(+0.69%)
Jul 15, 2011 17.06 17.51 17.06 17.28 49,183 +0.27(+1.58%)
Jul 14, 2011 17.90 17.92 16.90 17.01 66,428 -0.93(-5.17%)
Jul 13, 2011 18.19 18.21 17.65 17.94 48,877 -0.38(-2.07%)
Jul 12, 2011 18.02 18.41 17.91 18.32 40,861 +0.21(+1.18%)
Jul 11, 2011 17.91 18.19 17.90 18.10 31,827 -0.07(-0.41%)
Jul 08, 2011 17.81 18.19 17.79 18.18 31,105 +0.02(+0.11%)
Jul 07, 2011 17.95 18.25 17.79 18.16 49,994 +0.36(+2.02%)
Jul 06, 2011 17.41 17.81 17.34 17.80 49,614 +0.31(+1.77%)
Jul 05, 2011 17.20 17.49 17.15 17.49 42,580 +0.32(+1.86%)
Jul 01, 2011 17.07 17.40 16.99 17.17 54,208 +0.13(+0.76%)
Jun 30, 2011 17.07 17.20 16.87 17.04 35,657 -0.03(-0.18%)
Jun 29, 2011 17.35 17.35 16.96 17.07 23,666 -0.28(-1.61%)
Jun 28, 2011 17.16 17.35 16.99 17.35 26,852 +0.21(+1.22%)
Jun 27, 2011 16.93 17.22 16.79 17.14 39,594 +0.16(+0.94%)
Jun 24, 2011 17.02 17.19 16.84 16.98 95,026 -0.05(-0.29%)
Jun 23, 2011 16.58 17.06 16.58 17.03 41,383 +0.14(+0.83%)
Jun 22, 2011 17.34 17.44 16.89 16.89 29,960 -0.67(-3.80%)
Jun 21, 2011 17.36 17.63 17.23 17.56 52,877 +0.35(+2.03%)
Jun 20, 2011 17.36 17.82 17.02 17.21 62,642 -0.53(-2.98%)
Jun 17, 2011 16.94 17.74 16.80 17.74 202,851 +0.90(+5.33%)
Jun 16, 2011 16.31 16.90 16.31 16.84 48,151 +0.60(+3.68%)
Jun 15, 2011 16.07 16.79 16.07 16.25 82,011 -0.07(-0.43%)
Jun 14, 2011 15.92 16.35 15.86 16.32 54,004 +0.58(+3.67%)
Jun 13, 2011 15.50 15.93 15.37 15.74 42,146 +0.28(+1.81%)
Jun 10, 2011 15.93 15.95 15.44 15.46 76,671 -0.49(-3.06%)
Jun 09, 2011 15.83 16.09 15.81 15.95 40,241 +0.16(+1.01%)
Jun 08, 2011 15.92 15.97 15.66 15.79 91,442 -0.22(-1.37%)
Jun 07, 2011 16.14 16.31 15.99 16.01 55,258 -0.05(-0.31%)
Jun 06, 2011 16.01 16.30 15.96 16.06 37,990 +0.10(+0.62%)
Jun 03, 2011 16.02 16.46 15.89 15.96 58,445 +0.28(+1.78%)
May 24, 2011 15.77 15.77 15.51 15.68 74,275 -0.06(-0.38%)
May 23, 2011 16.10 16.22 15.67 15.74 120,706 -0.58(-3.54%)
May 20, 2011 16.60 16.65 16.27 16.32 61,655 -0.33(-2.01%)
May 19, 2011 16.72 16.74 16.49 16.65 27,132 +0.04(+0.27%)
May 18, 2011 16.43 16.65 16.36 16.60 29,426 +0.26(+1.59%)
May 17, 2011 16.23 16.66 16.20 16.35 42,303 +0.07(+0.43%)
May 16, 2011 16.54 16.73 16.27 16.28 56,644 -0.36(-2.16%)
May 13, 2011 17.09 17.09 16.59 16.63 52,284 -0.49(-2.85%)
May 12, 2011 16.73 17.19 16.59 17.12 32,718 +0.30(+1.78%)
May 11, 2011 17.26 17.26 16.80 16.82 34,155 -0.54(-3.10%)
May 10, 2011 17.02 17.36 16.94 17.36 36,480 +0.38(+2.23%)
May 09, 2011 16.84 17.18 16.73 16.98 23,979 +0.12(+0.71%)
May 06, 2011 16.80 17.38 16.79 16.86 29,206 +0.30(+1.81%)
May 05, 2011 16.69 17.16 16.56 16.56 57,792 -0.27(-1.60%)
May 04, 2011 17.34 17.34 16.46 16.83 105,667 -0.44(-2.54%)
May 03, 2011 18.12 18.44 17.23 17.27 80,243 -0.89(-4.88%)
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.