Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.75 17.02 16.58 16.82 3,739,408 -0.11(-0.62%)
Jul 28, 2011 16.62 17.14 16.61 16.93 5,955,026 +0.29(+1.77%)
Jul 27, 2011 16.84 16.89 16.43 16.64 6,556,646 -0.28(-1.66%)
Jul 26, 2011 17.14 17.14 16.80 16.91 3,183,704 -0.25(-1.43%)
Jul 25, 2011 17.02 17.21 16.95 17.16 3,267,028 +0.04(+0.20%)
Jul 22, 2011 17.20 17.27 17.05 17.12 2,278,516 -0.11(-0.64%)
Jul 21, 2011 17.02 17.43 17.02 17.23 3,331,500 +0.14(+0.85%)
Jul 20, 2011 17.20 17.20 17.02 17.09 3,037,826 -0.13(-0.75%)
Jul 19, 2011 16.98 17.22 16.92 17.22 3,805,250 +0.41(+2.44%)
Jul 18, 2011 17.07 17.08 16.70 16.81 3,229,864 -0.34(-1.98%)
Jul 15, 2011 17.18 17.28 17.01 17.15 2,891,974 +0.03(+0.18%)
Jul 14, 2011 17.36 17.46 17.06 17.12 4,115,814 -0.13(-0.75%)
Jul 13, 2011 17.45 17.55 17.16 17.25 6,154,684 +0.01(+0.06%)
Jul 12, 2011 17.86 18.00 17.20 17.24 10,275,190 -0.76(-4.22%)
Jul 11, 2011 18.10 18.16 17.86 18.00 5,466,460 -0.32(-1.72%)
Jul 08, 2011 18.07 18.34 18.00 18.32 3,826,660 +0.04(+0.22%)
Jul 07, 2011 18.16 18.40 18.11 18.27 6,108,826 +0.04(+0.22%)
Jul 06, 2011 18.30 18.37 18.18 18.23 5,297,268 -0.06(-0.33%)
Jul 05, 2011 18.35 18.36 18.16 18.30 3,914,488 -0.03(-0.16%)
Jul 01, 2011 18.02 18.36 18.00 18.32 5,884,076 +0.33(+1.83%)
Jun 30, 2011 17.95 18.21 17.93 18.00 6,858,526 -0.01(-0.06%)
Jun 29, 2011 17.98 18.11 17.72 18.00 6,067,052 +0.19(+1.07%)
Jun 28, 2011 17.21 17.84 17.18 17.82 7,991,278 +0.69(+4.03%)
Jun 27, 2011 16.66 17.14 16.54 17.12 4,635,022 +0.41(+2.48%)
Jun 24, 2011 16.88 16.96 16.51 16.71 5,766,172 -0.14(-0.83%)
Jun 23, 2011 16.54 16.89 16.44 16.85 2,952,130 +0.09(+0.52%)
Jun 22, 2011 16.87 17.00 16.75 16.76 2,450,260 -0.15(-0.87%)
Jun 21, 2011 16.62 16.92 16.55 16.91 2,724,194 +0.36(+2.21%)
Jun 20, 2011 16.54 16.64 16.33 16.55 2,224,292 +0.14(+0.85%)
Jun 17, 2011 16.52 16.54 16.32 16.41 5,752,674 +0.18(+1.08%)
Jun 16, 2011 15.93 16.29 15.85 16.23 5,411,318 +0.31(+1.95%)
Jun 15, 2011 15.95 16.16 15.87 15.92 3,451,656 -0.21(-1.30%)
Jun 14, 2011 15.79 16.16 15.72 16.13 2,715,084 +0.47(+3.03%)
Jun 13, 2011 15.54 15.73 15.50 15.65 3,161,758 +0.17(+1.10%)
Jun 10, 2011 15.64 15.69 15.46 15.48 2,221,768 -0.19(-1.18%)
Jun 09, 2011 15.67 15.76 15.56 15.67 2,149,872 +0.04(+0.26%)
Jun 08, 2011 15.64 15.73 15.57 15.63 2,268,836 -0.06(-0.38%)
Jun 07, 2011 15.77 15.87 15.65 15.69 2,357,956 +0.00(+0.00%)
Jun 06, 2011 15.73 15.81 15.60 15.69 2,423,816 +0.01(+0.06%)
Jun 03, 2011 15.69 16.02 15.62 15.68 4,312,398 -0.48(-2.97%)
May 24, 2011 16.27 16.36 16.07 16.16 2,034,870 -0.04(-0.25%)
May 23, 2011 16.31 16.49 16.01 16.20 2,734,856 -0.23(-1.38%)
May 20, 2011 16.58 16.58 16.29 16.43 8,184,000 -0.16(-0.95%)
May 19, 2011 16.70 16.76 16.50 16.59 2,159,328 +0.00(+0.00%)
May 18, 2011 16.41 16.63 16.35 16.59 2,035,440 +0.15(+0.91%)
May 17, 2011 16.52 16.57 16.31 16.43 2,328,036 -0.14(-0.83%)
May 16, 2011 16.55 16.65 16.51 16.57 3,180,984 -0.08(-0.48%)
May 13, 2011 16.77 16.80 16.48 16.65 2,639,976 -0.11(-0.64%)
May 12, 2011 16.57 16.79 16.46 16.76 2,127,284 +0.17(+0.99%)
May 11, 2011 16.84 16.87 16.40 16.59 3,504,720 -0.24(-1.41%)
May 10, 2011 16.79 16.88 16.70 16.83 2,289,476 +0.14(+0.82%)
May 09, 2011 16.61 16.88 16.59 16.70 2,246,044 +0.11(+0.63%)
May 06, 2011 16.67 16.85 16.52 16.59 3,548,372 +0.11(+0.67%)
May 05, 2011 16.48 16.78 16.35 16.48 3,805,928 -0.07(-0.45%)
May 04, 2011 16.52 16.62 16.38 16.55 4,424,568 -0.01(-0.05%)
May 03, 2011 16.70 16.80 16.44 16.56 2,718,976 -0.16(-0.96%)
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.