Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.32 11.48 11.22 11.34 117,937,712 -0.07(-0.57%)
Jul 28, 2011 11.34 11.56 11.34 11.41 99,877,704 +0.04(+0.31%)
Jul 27, 2011 11.51 11.56 11.35 11.37 68,485,456 -0.19(-1.68%)
Jul 26, 2011 11.69 11.72 11.53 11.56 65,728,460 -0.11(-0.91%)
Jul 25, 2011 11.71 11.78 11.67 11.67 53,395,108 -0.15(-1.30%)
Jul 22, 2011 11.82 11.85 11.80 11.82 43,836,904 -0.02(-0.15%)
Jul 21, 2011 11.79 11.90 11.77 11.84 75,486,072 +0.12(+1.00%)
Jul 20, 2011 11.74 11.78 11.65 11.72 60,048,428 -0.02(-0.20%)
Jul 19, 2011 11.58 11.80 11.56 11.75 58,816,632 +0.18(+1.53%)
Jul 18, 2011 11.53 11.59 11.49 11.57 59,025,884 -0.06(-0.56%)
Jul 15, 2011 11.68 11.75 11.58 11.64 80,989,296 -0.09(-0.80%)
Jul 14, 2011 11.77 11.79 11.66 11.73 59,805,444 -0.05(-0.40%)
Jul 13, 2011 11.84 11.90 11.72 11.78 71,521,656 -0.01(-0.05%)
Jul 12, 2011 11.79 11.90 11.76 11.78 72,392,776 -0.02(-0.20%)
Jul 11, 2011 11.78 11.89 11.74 11.81 79,766,312 -0.07(-0.60%)
Jul 08, 2011 11.86 11.95 11.85 11.88 71,058,488 -0.04(-0.35%)
Jul 07, 2011 12.16 12.22 11.88 11.92 157,605,216 -0.32(-2.65%)
Jul 06, 2011 12.24 12.34 12.22 12.24 47,869,780 +0.00(+0.00%)
Jul 05, 2011 12.18 12.25 12.17 12.24 53,099,300 +0.02(+0.14%)
Jul 01, 2011 12.08 12.23 12.07 12.22 52,201,984 +0.09(+0.73%)
Jun 30, 2011 12.18 12.23 12.11 12.14 78,673,112 -0.04(-0.34%)
Jun 29, 2011 12.16 12.21 12.06 12.18 79,218,016 +0.07(+0.58%)
Jun 28, 2011 11.88 12.14 11.85 12.11 69,635,376 +0.22(+1.88%)
Jun 27, 2011 11.84 11.94 11.81 11.88 58,255,160 +0.05(+0.45%)
Jun 24, 2011 12.11 12.14 11.83 11.83 107,358,376 -0.34(-2.76%)
Jun 23, 2011 12.32 12.35 12.07 12.17 142,113,184 +0.22(+1.82%)
Jun 22, 2011 11.99 12.07 11.91 11.95 51,518,044 -0.09(-0.73%)
Jun 21, 2011 11.98 12.08 11.92 12.04 79,838,632 +0.09(+0.79%)
Jun 20, 2011 11.94 11.95 11.88 11.94 58,915,232 +0.01(+0.05%)
Jun 17, 2011 12.00 12.04 11.81 11.94 105,057,904 +0.01(+0.10%)
Jun 16, 2011 11.88 11.95 11.84 11.92 70,199,880 +0.03(+0.25%)
Jun 15, 2011 12.02 12.02 11.80 11.89 72,100,416 -0.23(-1.89%)
Jun 14, 2011 12.11 12.21 12.09 12.12 66,559,916 +0.07(+0.59%)
Jun 13, 2011 11.83 12.15 11.83 12.05 75,424,496 +0.21(+1.74%)
Jun 10, 2011 12.15 12.17 11.81 11.85 97,520,056 -0.38(-3.08%)
Jun 09, 2011 12.15 12.31 12.15 12.22 58,431,116 +0.04(+0.34%)
Jun 08, 2011 12.30 12.30 12.12 12.18 71,350,440 -0.04(-0.29%)
Jun 07, 2011 12.32 12.35 12.22 12.22 58,859,548 +0.00(+0.00%)
Jun 06, 2011 12.27 12.35 12.19 12.22 46,905,220 -0.06(-0.48%)
Jun 03, 2011 12.17 12.41 12.17 12.28 61,005,480 +0.19(+1.56%)
May 24, 2011 12.08 12.19 12.05 12.09 72,942,088 -0.04(-0.34%)
May 23, 2011 12.07 12.16 12.02 12.13 66,252,036 -0.06(-0.48%)
May 20, 2011 12.35 12.40 12.18 12.19 90,952,440 -0.20(-1.62%)
May 19, 2011 12.51 12.54 12.32 12.39 85,865,664 -0.09(-0.71%)
May 18, 2011 12.44 12.48 12.38 12.48 76,498,304 +0.02(+0.19%)
May 17, 2011 12.42 12.50 12.36 12.45 98,814,248 +0.09(+0.76%)
May 16, 2011 12.28 12.45 12.24 12.36 77,851,912 +0.04(+0.29%)
May 13, 2011 12.34 12.37 12.24 12.32 62,406,464 +0.02(+0.14%)
May 12, 2011 12.18 12.36 12.12 12.31 61,105,172 +0.16(+1.36%)
May 11, 2011 12.24 12.28 12.09 12.14 73,297,392 -0.03(-0.24%)
May 10, 2011 12.07 12.23 12.05 12.17 57,302,512 +0.15(+1.26%)
May 09, 2011 11.98 12.10 11.93 12.02 53,248,656 +0.03(+0.24%)
May 06, 2011 11.96 12.04 11.90 11.99 58,213,160 +0.09(+0.79%)
May 05, 2011 12.03 12.06 11.83 11.90 72,633,632 -0.15(-1.21%)
May 04, 2011 11.92 12.06 11.87 12.04 87,002,352 +0.12(+0.98%)
May 03, 2011 12.24 12.25 11.71 11.93 186,553,696 -0.34(-2.76%)
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.