Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.32 11.48 11.22 11.34 117,949,944 -0.07(-0.57%)
Jul 28, 2011 11.34 11.56 11.34 11.40 99,888,064 +0.04(+0.31%)
Jul 27, 2011 11.50 11.56 11.35 11.37 68,492,560 -0.19(-1.68%)
Jul 26, 2011 11.69 11.72 11.53 11.56 65,735,276 -0.11(-0.91%)
Jul 25, 2011 11.71 11.78 11.67 11.67 53,400,648 -0.15(-1.29%)
Jul 22, 2011 11.82 11.85 11.80 11.82 43,841,452 -0.02(-0.15%)
Jul 21, 2011 11.79 11.90 11.77 11.84 75,493,904 +0.12(+1.00%)
Jul 20, 2011 11.73 11.78 11.65 11.72 60,054,656 -0.02(-0.20%)
Jul 19, 2011 11.58 11.80 11.56 11.75 58,822,732 +0.18(+1.53%)
Jul 18, 2011 11.53 11.59 11.49 11.57 59,032,004 -0.06(-0.56%)
Jul 15, 2011 11.68 11.75 11.58 11.63 80,997,696 -0.09(-0.80%)
Jul 14, 2011 11.77 11.79 11.66 11.73 59,811,648 -0.05(-0.40%)
Jul 13, 2011 11.83 11.90 11.72 11.78 71,529,072 -0.01(-0.05%)
Jul 12, 2011 11.79 11.90 11.76 11.78 72,400,288 -0.02(-0.20%)
Jul 11, 2011 11.78 11.89 11.74 11.80 79,774,584 -0.07(-0.60%)
Jul 08, 2011 11.86 11.95 11.85 11.88 71,065,856 -0.04(-0.35%)
Jul 07, 2011 12.16 12.22 11.88 11.92 157,621,568 -0.32(-2.65%)
Jul 06, 2011 12.24 12.34 12.22 12.24 47,874,744 +0.00(+0.00%)
Jul 05, 2011 12.18 12.25 12.16 12.24 53,104,808 +0.02(+0.14%)
Jul 01, 2011 12.08 12.23 12.06 12.22 52,207,396 +0.09(+0.73%)
Jun 30, 2011 12.18 12.23 12.11 12.13 78,681,272 -0.04(-0.34%)
Jun 29, 2011 12.16 12.21 12.06 12.18 79,226,232 +0.07(+0.58%)
Jun 28, 2011 11.88 12.14 11.85 12.11 69,642,600 +0.22(+1.88%)
Jun 27, 2011 11.84 11.93 11.81 11.88 58,261,204 +0.05(+0.45%)
Jun 24, 2011 12.11 12.13 11.83 11.83 107,369,512 -0.34(-2.76%)
Jun 23, 2011 12.32 12.35 12.07 12.16 142,127,920 +0.22(+1.82%)
Jun 22, 2011 11.98 12.06 11.91 11.95 51,523,388 -0.09(-0.73%)
Jun 21, 2011 11.98 12.08 11.92 12.03 79,846,912 +0.09(+0.79%)
Jun 20, 2011 11.94 11.95 11.88 11.94 58,921,340 +0.01(+0.05%)
Jun 17, 2011 12.00 12.03 11.81 11.93 105,068,800 +0.01(+0.10%)
Jun 16, 2011 11.88 11.95 11.84 11.92 70,207,160 +0.03(+0.25%)
Jun 15, 2011 12.02 12.02 11.80 11.89 72,107,896 -0.23(-1.90%)
Jun 14, 2011 12.11 12.21 12.09 12.12 66,566,820 +0.07(+0.59%)
Jun 13, 2011 11.83 12.15 11.83 12.05 75,432,320 +0.21(+1.74%)
Jun 10, 2011 12.15 12.16 11.80 11.85 97,530,168 -0.38(-3.08%)
Jun 09, 2011 12.15 12.31 12.15 12.22 58,437,176 +0.04(+0.34%)
Jun 08, 2011 12.29 12.29 12.12 12.18 71,357,840 -0.04(-0.29%)
Jun 07, 2011 12.32 12.35 12.22 12.22 58,865,652 +0.00(+0.00%)
Jun 06, 2011 12.26 12.35 12.19 12.22 46,910,084 -0.06(-0.48%)
Jun 03, 2011 12.17 12.41 12.17 12.28 61,011,804 +0.19(+1.56%)
May 24, 2011 12.08 12.19 12.05 12.09 72,949,648 -0.04(-0.34%)
May 23, 2011 12.07 12.16 12.02 12.13 66,258,908 -0.06(-0.48%)
May 20, 2011 12.35 12.39 12.18 12.19 90,961,872 -0.20(-1.62%)
May 19, 2011 12.51 12.54 12.32 12.39 85,874,568 -0.09(-0.71%)
May 18, 2011 12.44 12.48 12.38 12.48 76,506,240 +0.02(+0.19%)
May 17, 2011 12.42 12.49 12.36 12.45 98,824,496 +0.09(+0.76%)
May 16, 2011 12.28 12.45 12.24 12.36 77,859,992 +0.04(+0.29%)
May 13, 2011 12.34 12.36 12.24 12.32 62,412,936 +0.02(+0.14%)
May 12, 2011 12.18 12.36 12.12 12.31 61,111,508 +0.17(+1.36%)
May 11, 2011 12.23 12.28 12.09 12.14 73,304,992 -0.03(-0.24%)
May 10, 2011 12.07 12.23 12.05 12.17 57,308,452 +0.15(+1.26%)
May 09, 2011 11.98 12.10 11.93 12.02 53,254,176 +0.03(+0.24%)
May 06, 2011 11.95 12.04 11.90 11.99 58,219,196 +0.09(+0.78%)
May 05, 2011 12.02 12.06 11.83 11.90 72,641,160 -0.15(-1.21%)
May 04, 2011 11.92 12.06 11.87 12.04 87,011,376 +0.12(+0.98%)
May 03, 2011 12.23 12.25 11.71 11.93 186,573,040 -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.