Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.78 20.94 20.77 20.93 3,545,419 +0.00(+0.00%)
Jul 28, 2011 20.91 20.95 20.89 20.93 5,450,594 +0.07(+0.35%)
Jul 27, 2011 20.95 21.01 20.84 20.85 5,011,494 -0.15(-0.72%)
Jul 26, 2011 20.96 21.03 20.94 21.01 4,889,432 +0.06(+0.30%)
Jul 25, 2011 20.97 21.03 20.94 20.94 4,222,967 -0.08(-0.40%)
Jul 22, 2011 21.04 21.04 20.97 21.03 2,701,197 -0.01(-0.02%)
Jul 21, 2011 20.95 21.03 20.93 21.03 5,604,693 +0.11(+0.55%)
Jul 20, 2011 20.93 20.95 20.88 20.92 4,324,803 +0.02(+0.10%)
Jul 19, 2011 20.86 20.90 20.80 20.90 5,095,101 +0.12(+0.58%)
Jul 18, 2011 20.84 20.86 20.76 20.78 2,988,181 -0.08(-0.37%)
Jul 15, 2011 20.89 20.89 20.84 20.85 2,891,507 -0.02(-0.10%)
Jul 14, 2011 20.91 20.91 20.82 20.88 7,039,600 +0.03(+0.12%)
Jul 13, 2011 20.81 20.89 20.74 20.85 5,716,291 +0.12(+0.60%)
Jul 12, 2011 20.76 20.82 20.71 20.72 5,087,744 -0.05(-0.25%)
Jul 11, 2011 20.88 20.90 20.77 20.78 8,280,721 -0.20(-0.97%)
Jul 08, 2011 20.88 21.01 20.85 20.98 9,909,720 -0.02(-0.10%)
Jul 07, 2011 20.93 21.00 20.90 21.00 7,591,431 +0.12(+0.57%)
Jul 06, 2011 20.88 20.89 20.80 20.88 5,325,107 -0.04(-0.20%)
Jul 05, 2011 20.90 20.93 20.83 20.92 8,131,552 -0.02(-0.10%)
Jul 01, 2011 20.83 20.96 20.77 20.94 8,396,072 +0.43(+2.09%)
Jun 30, 2011 20.37 20.54 20.36 20.51 10,474,480 +0.15(+0.73%)
Jun 29, 2011 20.29 20.38 20.26 20.37 7,540,069 +0.13(+0.63%)
Jun 28, 2011 20.18 20.24 20.16 20.24 4,311,448 +0.11(+0.53%)
Jun 27, 2011 20.13 20.16 20.11 20.13 3,531,136 +0.01(+0.05%)
Jun 24, 2011 20.22 20.22 20.09 20.12 5,189,883 -0.07(-0.35%)
Jun 23, 2011 20.06 20.24 19.96 20.19 10,354,502 +0.09(+0.43%)
Jun 22, 2011 20.26 20.26 20.09 20.11 6,238,061 -0.17(-0.83%)
Jun 21, 2011 20.15 20.27 20.15 20.27 9,346,608 +0.13(+0.66%)
Jun 20, 2011 20.15 20.15 20.10 20.14 5,373,496 +0.06(+0.28%)
Jun 17, 2011 20.02 20.13 19.91 20.09 13,957,885 +0.31(+1.55%)
Jun 16, 2011 20.16 20.24 19.68 19.78 32,591,744 -0.38(-1.87%)
Jun 15, 2011 20.21 20.26 20.15 20.16 5,039,277 -0.11(-0.53%)
Jun 14, 2011 20.20 20.30 20.20 20.26 3,672,508 +0.16(+0.81%)
Jun 13, 2011 20.22 20.27 20.10 20.10 9,665,606 -0.06(-0.28%)
Jun 10, 2011 20.33 20.36 20.10 20.16 11,414,087 -0.20(-1.00%)
Jun 09, 2011 20.36 20.43 20.33 20.36 7,994,331 +0.02(+0.10%)
Jun 08, 2011 20.40 20.43 20.34 20.34 5,989,193 -0.07(-0.35%)
Jun 07, 2011 20.45 20.46 20.40 20.41 5,699,170 +0.03(+0.15%)
Jun 06, 2011 20.45 20.45 20.37 20.38 6,266,086 -0.05(-0.22%)
Jun 03, 2011 20.51 20.51 20.42 20.43 8,909,147 +0.14(+0.71%)
May 24, 2011 20.39 20.40 20.28 20.28 6,079,281 -0.07(-0.34%)
May 23, 2011 20.36 20.40 20.34 20.35 5,610,507 -0.08(-0.37%)
May 20, 2011 20.42 20.44 20.40 20.43 2,186,340 +0.00(+0.02%)
May 19, 2011 20.44 20.45 20.41 20.42 2,236,663 -0.02(-0.10%)
May 18, 2011 20.42 20.44 20.39 20.44 3,640,239 +0.04(+0.17%)
May 17, 2011 20.36 20.41 20.33 20.41 3,837,322 +0.04(+0.20%)
May 16, 2011 20.38 20.40 20.34 20.37 3,397,318 +0.03(+0.15%)
May 13, 2011 20.41 20.42 20.33 20.34 4,535,736 -0.06(-0.27%)
May 12, 2011 20.38 20.40 20.32 20.39 3,389,245 +0.02(+0.07%)
May 11, 2011 20.44 20.44 20.36 20.38 3,483,281 -0.04(-0.17%)
May 10, 2011 20.40 20.43 20.37 20.41 3,062,723 +0.04(+0.17%)
May 09, 2011 20.38 20.39 20.35 20.38 3,582,766 -0.00(-0.02%)
May 06, 2011 20.31 20.38 20.31 20.38 6,204,502 +0.12(+0.57%)
May 05, 2011 20.33 20.34 20.24 20.27 6,315,068 -0.07(-0.34%)
May 04, 2011 20.36 20.36 20.31 20.34 3,945,683 -0.02(-0.07%)
May 03, 2011 20.35 20.37 20.30 20.35 3,863,058 +0.01(+0.05%)
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.