Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.90 13.06 12.85 12.88 14,356,673 -0.15(-1.18%)
Jul 28, 2011 13.14 13.35 13.02 13.03 13,895,119 +0.37(+2.95%)
Jul 27, 2011 13.01 13.07 12.65 12.66 8,388,123 -0.41(-3.17%)
Jul 26, 2011 13.01 13.09 12.87 13.07 8,703,374 +0.05(+0.36%)
Jul 25, 2011 12.96 13.13 12.94 13.03 6,274,304 -0.10(-0.76%)
Jul 22, 2011 13.00 13.23 13.00 13.13 8,250,709 +0.13(+1.03%)
Jul 21, 2011 12.92 13.09 12.91 12.99 8,345,939 +0.15(+1.20%)
Jul 20, 2011 12.88 12.97 12.74 12.84 9,321,543 -0.03(-0.21%)
Jul 19, 2011 12.67 12.91 12.66 12.87 8,590,880 +0.29(+2.28%)
Jul 18, 2011 12.61 12.75 12.55 12.58 8,045,458 -0.05(-0.37%)
Jul 15, 2011 12.59 12.71 12.49 12.63 7,533,358 +0.07(+0.53%)
Jul 14, 2011 12.56 12.72 12.41 12.56 9,694,543 +0.06(+0.48%)
Jul 13, 2011 12.59 12.66 12.48 12.50 7,550,596 -0.02(-0.16%)
Jul 12, 2011 12.39 12.65 12.35 12.52 8,871,890 +0.07(+0.59%)
Jul 11, 2011 12.49 12.72 12.39 12.45 7,146,328 -0.23(-1.79%)
Jul 08, 2011 12.71 12.77 12.63 12.67 11,510,011 -0.20(-1.56%)
Jul 07, 2011 12.60 12.93 12.57 12.87 20,492,622 +0.63(+5.18%)
Jul 06, 2011 12.09 12.27 11.90 12.24 14,210,771 +0.11(+0.88%)
Jul 05, 2011 12.25 12.35 12.11 12.13 9,101,063 -0.07(-0.60%)
Jul 01, 2011 12.06 12.22 11.93 12.21 10,198,305 +0.20(+1.63%)
Jun 30, 2011 11.94 12.13 11.86 12.01 7,485,000 +0.09(+0.78%)
Jun 29, 2011 11.94 12.05 11.81 11.92 7,567,211 +0.02(+0.17%)
Jun 28, 2011 11.79 11.91 11.77 11.90 7,659,801 +0.13(+1.07%)
Jun 27, 2011 11.74 11.84 11.66 11.77 7,589,406 +0.05(+0.45%)
Jun 24, 2011 11.96 11.98 11.68 11.72 14,192,448 -0.21(-1.78%)
Jun 23, 2011 11.65 11.98 11.65 11.93 12,001,332 +0.16(+1.35%)
Jun 22, 2011 12.02 12.03 11.76 11.77 11,407,766 -0.27(-2.26%)
Jun 21, 2011 11.94 12.09 11.87 12.04 9,541,116 +0.01(+0.11%)
Jun 20, 2011 11.98 12.06 11.95 12.03 9,235,067 +0.20(+1.68%)
Jun 17, 2011 11.83 12.01 11.69 11.83 14,095,935 +0.09(+0.73%)
Jun 16, 2011 11.71 11.85 11.59 11.74 8,238,607 -0.01(-0.11%)
Jun 15, 2011 11.77 11.87 11.64 11.76 8,946,417 -0.10(-0.84%)
Jun 14, 2011 11.77 11.95 11.72 11.86 10,709,081 +0.25(+2.11%)
Jun 13, 2011 11.80 11.84 11.58 11.61 10,998,102 -0.15(-1.24%)
Jun 10, 2011 11.78 11.90 11.65 11.76 13,980,297 -0.06(-0.51%)
Jun 09, 2011 11.71 11.91 11.63 11.82 15,483,387 +0.21(+1.83%)
Jun 08, 2011 11.59 11.74 11.55 11.61 21,648,288 -0.28(-2.35%)
Jun 07, 2011 11.93 12.10 11.84 11.88 13,044,272 +0.05(+0.45%)
Jun 06, 2011 11.90 12.04 11.82 11.83 20,312,662 -0.06(-0.50%)
Jun 03, 2011 11.92 12.10 11.84 11.89 18,113,888 -0.54(-4.32%)
May 24, 2011 12.72 12.81 12.34 12.43 31,050,040 -0.37(-2.85%)
May 23, 2011 12.61 13.09 12.61 12.79 22,035,306 +0.04(+0.31%)
May 20, 2011 12.73 13.15 12.67 12.75 58,507,260 -2.70(-17.48%)
May 19, 2011 15.35 15.51 15.20 15.45 16,913,514 +0.14(+0.91%)
May 18, 2011 15.26 15.51 15.22 15.31 9,541,470 +0.06(+0.39%)
May 17, 2011 15.18 15.37 15.08 15.26 9,087,273 +0.03(+0.17%)
May 16, 2011 15.23 15.35 15.13 15.23 6,463,792 -0.07(-0.43%)
May 13, 2011 15.35 15.44 15.24 15.29 8,220,824 -0.03(-0.22%)
May 12, 2011 15.16 15.37 15.08 15.33 6,602,965 +0.15(+1.01%)
May 11, 2011 15.22 15.26 14.92 15.18 10,755,320 -0.07(-0.48%)
May 10, 2011 15.08 15.33 15.01 15.25 11,035,422 +0.27(+1.82%)
May 09, 2011 14.90 15.03 14.83 14.98 6,627,144 -0.02(-0.13%)
May 06, 2011 15.15 15.25 14.94 15.00 12,518,747 -0.22(-1.44%)
May 05, 2011 15.20 15.56 15.18 15.22 16,270,642 -0.13(-0.86%)
May 04, 2011 15.31 15.75 15.22 15.35 20,831,810 +0.13(+0.87%)
May 03, 2011 15.24 15.38 15.13 15.22 7,604,196 -0.02(-0.13%)
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.