Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.38 11.51 11.24 11.42 21,403,576 -0.06(-0.56%)
Jul 28, 2011 11.47 11.68 11.45 11.48 23,887,420 -0.03(-0.25%)
Jul 27, 2011 11.78 11.80 11.43 11.51 61,707,232 -0.90(-7.23%)
Jul 26, 2011 12.26 12.45 12.20 12.41 32,506,664 +0.19(+1.59%)
Jul 25, 2011 12.18 12.25 12.13 12.21 22,008,456 -0.09(-0.70%)
Jul 22, 2011 12.18 12.31 12.11 12.30 22,345,842 +0.10(+0.82%)
Jul 21, 2011 12.21 12.28 12.09 12.20 24,757,850 +0.10(+0.83%)
Jul 20, 2011 12.19 12.29 12.07 12.10 14,845,653 +0.01(+0.06%)
Jul 19, 2011 11.90 12.10 11.85 12.09 14,122,739 +0.25(+2.12%)
Jul 18, 2011 11.91 11.92 11.74 11.84 17,138,468 -0.17(-1.43%)
Jul 15, 2011 11.93 12.01 11.84 12.01 18,971,018 +0.13(+1.09%)
Jul 14, 2011 12.19 12.19 11.85 11.88 28,461,570 -0.25(-2.07%)
Jul 13, 2011 12.25 12.41 12.10 12.13 18,863,472 +0.01(+0.12%)
Jul 12, 2011 12.34 12.34 12.11 12.12 25,474,546 -0.26(-2.09%)
Jul 11, 2011 12.66 12.66 12.34 12.38 27,431,944 -0.44(-3.42%)
Jul 08, 2011 12.89 12.95 12.71 12.82 15,868,770 -0.24(-1.81%)
Jul 07, 2011 13.30 13.35 12.96 13.05 23,451,872 -0.04(-0.27%)
Jul 06, 2011 13.13 13.23 13.05 13.09 18,502,336 -0.05(-0.38%)
Jul 05, 2011 13.41 13.43 13.10 13.14 17,018,418 -0.16(-1.24%)
Jul 01, 2011 13.15 13.41 13.03 13.30 25,328,840 +0.28(+2.15%)
Jun 30, 2011 12.75 13.03 12.70 13.02 21,427,324 +0.34(+2.72%)
Jun 29, 2011 12.64 12.80 12.56 12.68 18,630,192 +0.09(+0.68%)
Jun 28, 2011 12.51 12.66 12.41 12.59 18,106,384 +0.13(+1.04%)
Jun 27, 2011 12.60 12.60 12.34 12.46 25,178,784 -0.13(-1.03%)
Jun 24, 2011 12.77 12.80 12.56 12.59 21,301,712 -0.17(-1.35%)
Jun 23, 2011 12.56 12.78 12.39 12.77 27,231,378 +0.04(+0.34%)
Jun 22, 2011 12.66 12.80 12.64 12.72 28,556,126 +0.05(+0.40%)
Jun 21, 2011 12.91 12.91 12.62 12.67 31,768,676 -0.19(-1.45%)
Jun 20, 2011 12.90 12.93 12.84 12.86 13,127,876 +0.09(+0.67%)
Jun 17, 2011 13.00 13.06 12.74 12.77 14,674,490 -0.11(-0.84%)
Jun 16, 2011 12.89 12.97 12.67 12.88 18,126,586 -0.02(-0.17%)
Jun 15, 2011 13.15 13.21 12.83 12.90 19,472,058 -0.39(-2.97%)
Jun 14, 2011 13.27 13.45 13.27 13.30 10,389,856 +0.18(+1.37%)
Jun 13, 2011 13.25 13.29 13.05 13.12 14,297,561 -0.06(-0.49%)
Jun 10, 2011 13.38 13.38 13.10 13.18 15,586,901 -0.24(-1.82%)
Jun 09, 2011 13.40 13.53 13.30 13.43 11,754,644 +0.04(+0.27%)
Jun 08, 2011 13.42 13.46 13.25 13.39 16,836,626 -0.17(-1.22%)
Jun 07, 2011 13.58 13.73 13.54 13.55 12,583,074 +0.02(+0.16%)
Jun 06, 2011 13.60 13.72 13.50 13.53 15,973,698 -0.12(-0.89%)
Jun 03, 2011 13.73 13.86 13.61 13.66 18,411,932 -0.34(-2.41%)
May 24, 2011 14.04 14.10 13.96 13.99 14,807,448 +0.05(+0.36%)
May 23, 2011 14.09 14.11 13.89 13.94 26,117,230 -0.34(-2.36%)
May 20, 2011 14.45 14.47 14.11 14.28 29,961,092 -0.20(-1.38%)
May 19, 2011 14.54 14.59 14.28 14.48 16,955,708 -0.06(-0.39%)
May 18, 2011 14.54 14.68 14.44 14.54 14,767,781 +0.02(+0.15%)
May 17, 2011 14.67 14.67 14.29 14.52 15,089,568 -0.21(-1.41%)
May 16, 2011 14.75 15.04 14.69 14.72 13,079,454 -0.11(-0.77%)
May 13, 2011 15.07 15.07 14.70 14.84 10,711,262 -0.23(-1.52%)
May 12, 2011 14.87 15.13 14.71 15.07 13,956,540 +0.20(+1.35%)
May 11, 2011 14.97 15.13 14.75 14.87 13,275,050 -0.13(-0.86%)
May 10, 2011 14.89 15.00 14.70 14.99 13,004,456 +0.09(+0.58%)
May 09, 2011 14.74 15.05 14.71 14.91 16,978,184 +0.38(+2.61%)
May 06, 2011 14.54 14.81 14.45 14.53 13,484,944 +0.14(+0.94%)
May 05, 2011 14.53 14.64 14.32 14.39 18,797,822 -0.20(-1.37%)
May 04, 2011 14.71 14.74 14.43 14.59 13,676,072 -0.16(-1.07%)
May 03, 2011 14.82 14.86 14.57 14.75 16,176,675 -0.11(-0.72%)
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.