Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.59 13.95 13.52 13.74 5,676,873 +0.04(+0.29%)
Jul 28, 2011 13.80 13.91 13.70 13.70 3,750,024 -0.08(-0.57%)
Jul 27, 2011 14.13 14.14 13.74 13.78 6,623,517 -0.42(-2.98%)
Jul 26, 2011 14.09 14.28 14.03 14.20 3,801,630 +0.11(+0.78%)
Jul 25, 2011 14.23 14.28 14.09 14.09 4,562,853 -0.19(-1.31%)
Jul 22, 2011 14.32 14.36 14.28 14.28 4,178,639 -0.33(-2.25%)
Jul 21, 2011 14.42 14.63 14.31 14.61 4,158,707 +0.29(+2.02%)
Jul 20, 2011 14.42 14.42 14.24 14.32 2,869,806 -0.05(-0.38%)
Jul 19, 2011 14.31 14.42 14.20 14.38 4,157,512 +0.16(+1.16%)
Jul 18, 2011 14.38 14.42 14.09 14.21 4,518,937 -0.21(-1.46%)
Jul 15, 2011 14.45 14.49 14.29 14.42 3,823,947 -0.02(-0.16%)
Jul 14, 2011 14.60 14.74 14.42 14.45 3,052,849 -0.09(-0.59%)
Jul 13, 2011 14.62 14.66 14.49 14.53 3,578,192 -0.05(-0.32%)
Jul 12, 2011 14.35 14.70 14.35 14.58 3,543,253 +0.16(+1.14%)
Jul 11, 2011 14.50 14.56 14.32 14.42 4,906,593 -0.18(-1.23%)
Jul 08, 2011 14.81 14.85 14.53 14.60 7,901,728 -0.30(-2.00%)
Jul 07, 2011 15.15 15.21 14.89 14.89 7,216,820 -0.16(-1.09%)
Jul 06, 2011 15.07 15.23 14.93 15.06 4,588,643 +0.00(+0.00%)
Jul 05, 2011 15.30 15.32 15.01 15.06 5,848,330 -0.23(-1.49%)
Jul 01, 2011 15.26 15.42 15.17 15.28 6,685,356 +0.09(+0.57%)
Jun 30, 2011 15.20 15.36 15.12 15.20 8,853,651 +0.06(+0.41%)
Jun 29, 2011 15.03 15.22 14.86 15.14 9,473,229 +0.14(+0.94%)
Jun 28, 2011 14.81 14.99 14.69 14.99 8,659,627 +0.16(+1.11%)
Jun 27, 2011 14.79 14.89 14.77 14.83 6,489,234 +0.04(+0.27%)
Jun 24, 2011 14.56 14.90 14.56 14.79 8,539,581 +0.13(+0.85%)
Jun 23, 2011 14.20 14.68 14.11 14.67 16,707,651 +0.35(+2.46%)
Jun 22, 2011 14.39 14.49 14.31 14.31 4,095,792 -0.10(-0.71%)
Jun 21, 2011 14.41 14.48 14.28 14.42 6,814,332 +0.11(+0.77%)
Jun 20, 2011 14.30 14.32 14.26 14.31 3,487,109 +0.08(+0.55%)
Jun 17, 2011 14.22 14.38 14.12 14.23 6,381,043 +0.08(+0.55%)
Jun 16, 2011 13.91 14.20 13.82 14.15 5,924,637 +0.38(+2.79%)
Jun 15, 2011 14.06 14.06 13.71 13.77 5,531,482 -0.40(-2.82%)
Jun 14, 2011 13.94 14.20 13.89 14.17 7,391,694 +0.37(+2.67%)
Jun 13, 2011 13.45 13.90 13.37 13.80 6,315,225 +0.40(+2.98%)
Jun 10, 2011 13.63 13.73 13.38 13.40 5,478,585 -0.27(-2.00%)
Jun 09, 2011 13.77 13.81 13.60 13.67 6,589,782 -0.12(-0.85%)
Jun 08, 2011 13.59 13.80 13.56 13.79 6,748,113 +0.15(+1.09%)
Jun 07, 2011 13.77 13.79 13.63 13.64 5,112,624 -0.08(-0.57%)
Jun 06, 2011 13.85 13.93 13.72 13.72 4,691,433 -0.18(-1.30%)
Jun 03, 2011 14.07 14.13 13.89 13.90 5,460,828 -0.59(-4.05%)
May 24, 2011 14.54 14.66 14.46 14.49 3,690,581 -0.07(-0.48%)
May 23, 2011 14.49 14.60 14.42 14.56 4,005,205 -0.09(-0.64%)
May 20, 2011 14.58 14.74 14.48 14.65 5,360,673 +0.16(+1.08%)
May 19, 2011 14.38 14.49 14.24 14.49 4,920,080 +0.11(+0.76%)
May 18, 2011 14.42 14.49 14.12 14.38 5,592,149 -0.11(-0.75%)
May 17, 2011 14.38 14.53 14.37 14.49 5,074,705 +0.04(+0.27%)
May 16, 2011 14.46 14.51 14.35 14.45 4,661,727 -0.02(-0.11%)
May 13, 2011 14.74 14.74 14.37 14.47 6,940,969 -0.24(-1.65%)
May 12, 2011 14.24 14.82 14.23 14.71 12,123,654 +0.65(+4.61%)
May 11, 2011 13.98 14.25 13.92 14.06 12,505,914 +0.05(+0.33%)
May 10, 2011 13.81 14.39 13.77 14.02 10,300,755 +0.16(+1.13%)
May 09, 2011 14.66 14.66 13.76 13.86 15,728,024 -0.89(-6.03%)
May 06, 2011 15.15 15.20 14.63 14.75 6,239,468 -0.26(-1.72%)
May 05, 2011 15.10 15.17 14.96 15.01 4,626,763 -0.12(-0.77%)
May 04, 2011 15.50 15.60 15.04 15.13 6,878,655 -0.32(-2.07%)
May 03, 2011 15.54 15.71 15.42 15.45 9,885,772 -0.11(-0.70%)
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.