Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.05 12.09 11.97 12.00 79,553,432 -0.04(-0.34%)
Jun 29, 2011 12.03 12.08 11.92 12.04 80,104,440 +0.07(+0.58%)
Jun 28, 2011 11.75 12.01 11.72 11.97 70,414,568 +0.22(+1.88%)
Jun 27, 2011 11.71 11.80 11.68 11.75 58,907,012 +0.05(+0.45%)
Jun 24, 2011 11.97 12.00 11.70 11.70 108,559,672 -0.33(-2.76%)
Jun 23, 2011 12.19 12.21 11.93 12.03 143,703,360 +0.22(+1.82%)
Jun 22, 2011 11.85 11.93 11.78 11.82 52,094,512 -0.09(-0.73%)
Jun 21, 2011 11.85 11.94 11.79 11.90 80,731,992 +0.09(+0.79%)
Jun 20, 2011 11.81 11.82 11.75 11.81 59,574,468 +0.01(+0.05%)
Jun 17, 2011 11.87 11.90 11.68 11.80 106,233,456 +0.01(+0.10%)
Jun 16, 2011 11.75 11.82 11.71 11.79 70,985,392 +0.03(+0.25%)
Jun 15, 2011 11.89 11.89 11.67 11.76 72,907,192 -0.23(-1.90%)
Jun 14, 2011 11.97 12.08 11.96 11.99 67,304,696 +0.07(+0.59%)
Jun 13, 2011 11.70 12.01 11.70 11.92 76,268,464 +0.20(+1.74%)
Jun 10, 2011 12.02 12.03 11.68 11.72 98,611,264 -0.37(-3.08%)
Jun 09, 2011 12.02 12.17 12.01 12.09 59,084,936 +0.04(+0.34%)
Jun 08, 2011 12.16 12.16 11.98 12.05 72,148,824 -0.04(-0.29%)
Jun 07, 2011 12.19 12.22 12.08 12.08 59,518,164 +0.00(+0.00%)
Jun 06, 2011 12.13 12.21 12.06 12.08 47,430,068 -0.06(-0.48%)
Jun 03, 2011 12.04 12.27 12.04 12.14 61,688,104 +0.19(+1.56%)
May 24, 2011 11.94 12.05 11.91 11.96 73,758,280 -0.04(-0.34%)
May 23, 2011 11.94 12.03 11.89 12.00 66,993,368 -0.06(-0.48%)
May 20, 2011 12.22 12.26 12.05 12.05 91,970,160 -0.20(-1.62%)
May 19, 2011 12.37 12.40 12.19 12.25 86,826,464 -0.09(-0.71%)
May 18, 2011 12.30 12.35 12.25 12.34 77,354,288 +0.02(+0.19%)
May 17, 2011 12.28 12.36 12.22 12.32 99,919,944 +0.09(+0.76%)
May 16, 2011 12.14 12.31 12.11 12.22 78,723,048 +0.04(+0.29%)
May 13, 2011 12.21 12.23 12.11 12.19 63,104,764 +0.02(+0.14%)
May 12, 2011 12.05 12.22 11.99 12.17 61,788,916 +0.16(+1.36%)
May 11, 2011 12.10 12.14 11.96 12.01 74,117,560 -0.04(-0.29%)
May 10, 2011 11.94 12.10 11.93 12.04 57,915,004 +0.15(+1.26%)
May 09, 2011 11.85 11.97 11.81 11.89 53,817,816 +0.03(+0.24%)
May 06, 2011 11.83 11.91 11.78 11.86 58,835,388 +0.09(+0.78%)
May 05, 2011 11.90 11.93 11.71 11.77 73,409,992 -0.14(-1.21%)
May 04, 2011 11.79 11.93 11.74 11.92 87,932,304 +0.12(+0.98%)
May 03, 2011 12.11 12.12 11.59 11.80 188,547,712 -0.33(-2.76%)
May 02, 2011 12.13 12.15 12.11 12.13 66,185,300 +0.03(+0.24%)
Apr 29, 2011 12.04 12.16 11.98 12.11 75,373,968 +0.08(+0.67%)
Apr 28, 2011 11.92 12.04 11.91 12.03 59,762,436 +0.12(+0.97%)
Apr 27, 2011 11.70 11.98 11.67 11.91 79,727,704 +0.25(+2.18%)
Apr 26, 2011 11.64 11.73 11.55 11.66 64,167,236 +0.03(+0.25%)
Apr 25, 2011 11.52 11.64 11.49 11.63 78,521,512 +0.20(+1.77%)
Apr 21, 2011 11.82 11.86 11.03 11.42 240,787,440 -0.35(-2.94%)
Apr 20, 2011 11.94 12.05 11.77 11.77 112,300,656 -0.08(-0.68%)
Apr 19, 2011 11.73 11.88 11.68 11.85 57,220,960 +0.07(+0.64%)
Apr 18, 2011 11.73 11.81 11.67 11.78 80,545,648 -0.07(-0.63%)
Apr 15, 2011 11.86 11.92 11.74 11.85 85,706,432 +0.02(+0.19%)
Apr 14, 2011 11.80 11.90 11.78 11.83 84,328,872 +0.02(+0.15%)
Apr 13, 2011 11.86 11.88 11.74 11.81 51,747,372 +0.00(+0.00%)
Apr 12, 2011 11.89 11.98 11.79 11.81 76,400,080 -0.12(-1.02%)
Apr 11, 2011 11.86 11.97 11.82 11.93 64,941,948 +0.12(+1.03%)
Apr 08, 2011 11.74 11.86 11.73 11.81 61,105,644 +0.07(+0.64%)
Apr 07, 2011 11.71 11.74 11.63 11.74 76,411,128 +0.02(+0.20%)
Apr 06, 2011 11.83 11.85 11.70 11.71 78,233,992 -0.09(-0.78%)
Apr 05, 2011 11.83 11.87 11.77 11.81 55,742,032 -0.05(-0.44%)
Apr 04, 2011 11.86 11.90 11.80 11.86 73,479,512 +0.09(+0.79%)
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.