Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.19 16.23 16.08 16.10 13,488,638 +0.02(+0.15%)
Jun 29, 2011 16.00 16.21 15.95 16.08 17,198,088 +0.07(+0.46%)
Jun 28, 2011 15.50 16.01 15.44 16.01 22,024,678 +0.51(+3.32%)
Jun 27, 2011 15.18 15.50 15.10 15.49 14,846,630 +0.26(+1.71%)
Jun 24, 2011 15.36 15.46 15.18 15.23 12,470,309 -0.15(-1.01%)
Jun 23, 2011 15.04 15.39 15.01 15.39 23,717,992 +0.18(+1.21%)
Jun 22, 2011 14.93 15.30 14.84 15.20 22,117,572 +0.22(+1.50%)
Jun 21, 2011 14.68 15.03 14.59 14.98 16,469,721 +0.37(+2.51%)
Jun 20, 2011 14.62 14.69 14.33 14.61 14,151,621 +0.16(+1.10%)
Jun 17, 2011 14.50 14.60 14.36 14.45 16,778,354 +0.12(+0.85%)
Jun 16, 2011 14.17 14.41 14.17 14.33 16,001,352 +0.11(+0.80%)
Jun 15, 2011 14.19 14.40 14.15 14.22 12,189,293 -0.17(-1.16%)
Jun 14, 2011 14.33 14.44 14.30 14.38 12,375,795 +0.15(+1.06%)
Jun 13, 2011 14.33 14.46 14.11 14.23 15,740,513 -0.09(-0.61%)
Jun 10, 2011 14.44 14.48 14.27 14.32 14,199,013 -0.17(-1.17%)
Jun 09, 2011 14.58 14.61 14.48 14.49 11,286,443 -0.09(-0.59%)
Jun 08, 2011 14.61 14.74 14.50 14.57 12,655,762 -0.08(-0.53%)
Jun 07, 2011 14.68 14.79 14.64 14.65 12,574,983 +0.08(+0.53%)
Jun 06, 2011 14.79 14.93 14.47 14.57 22,811,194 +0.24(+1.65%)
Jun 03, 2011 14.44 14.47 14.28 14.34 17,926,596 -0.46(-3.11%)
May 24, 2011 14.82 14.92 14.72 14.80 11,925,781 -0.06(-0.41%)
May 23, 2011 14.68 14.99 14.66 14.86 14,849,327 -0.07(-0.46%)
May 20, 2011 15.08 15.17 14.84 14.93 12,920,019 -0.22(-1.43%)
May 19, 2011 14.95 15.23 14.95 15.15 19,254,850 +0.22(+1.45%)
May 18, 2011 14.46 14.96 14.37 14.93 26,541,062 +0.53(+3.71%)
May 17, 2011 14.26 14.40 14.21 14.39 21,497,454 +0.06(+0.40%)
May 16, 2011 14.67 14.70 14.32 14.34 17,313,912 -0.40(-2.74%)
May 13, 2011 14.86 14.91 14.65 14.74 12,755,200 -0.12(-0.82%)
May 12, 2011 14.57 14.88 14.53 14.86 11,093,177 +0.27(+1.84%)
May 11, 2011 14.75 14.82 14.48 14.59 16,060,789 -0.18(-1.21%)
May 10, 2011 14.82 14.87 14.66 14.77 15,314,261 +0.04(+0.30%)
May 09, 2011 14.89 14.94 14.71 14.73 12,027,093 -0.11(-0.77%)
May 06, 2011 15.02 15.31 14.83 14.84 16,070,543 +0.01(+0.08%)
May 05, 2011 14.79 15.06 14.76 14.83 11,924,962 -0.03(-0.19%)
May 04, 2011 14.75 14.89 14.61 14.86 14,301,795 +0.11(+0.74%)
May 03, 2011 14.83 14.86 14.55 14.75 14,956,566 -0.15(-1.04%)
May 02, 2011 14.95 14.97 14.74 14.90 18,679,408 +0.20(+1.33%)
Apr 29, 2011 14.97 15.01 14.67 14.71 49,318,824 -0.28(-1.84%)
Apr 28, 2011 14.83 15.23 14.77 14.99 27,970,174 -0.13(-0.83%)
Apr 27, 2011 14.95 15.15 14.92 15.11 22,552,562 +0.24(+1.61%)
Apr 26, 2011 15.08 15.14 14.78 14.87 17,134,926 -0.11(-0.73%)
Apr 25, 2011 15.03 15.08 14.88 14.98 10,035,191 -0.05(-0.35%)
Apr 21, 2011 14.92 15.13 14.90 15.03 15,939,417 +0.04(+0.30%)
Apr 20, 2011 14.85 15.03 14.84 14.99 16,117,905 +0.30(+2.02%)
Apr 19, 2011 14.56 14.75 14.52 14.69 13,011,659 +0.14(+0.98%)
Apr 18, 2011 14.56 14.58 14.22 14.55 13,699,513 -0.23(-1.57%)
Apr 15, 2011 14.62 14.79 14.47 14.78 15,669,082 +0.17(+1.14%)
Apr 14, 2011 14.40 14.62 14.34 14.62 12,054,939 +0.07(+0.45%)
Apr 13, 2011 14.60 14.70 14.48 14.55 11,232,848 +0.02(+0.10%)
Apr 12, 2011 14.32 14.56 14.32 14.53 12,810,909 +0.11(+0.79%)
Apr 11, 2011 14.58 14.71 14.31 14.42 11,788,126 -0.11(-0.78%)
Apr 08, 2011 14.64 14.77 14.38 14.53 13,553,505 -0.05(-0.36%)
Apr 07, 2011 14.70 14.81 14.48 14.59 14,704,071 -0.20(-1.35%)
Apr 06, 2011 14.89 14.99 14.65 14.79 9,884,145 -0.00(-0.03%)
Apr 05, 2011 14.88 14.91 14.71 14.79 13,227,547 -0.13(-0.90%)
Apr 04, 2011 15.18 15.27 14.86 14.92 13,395,969 -0.21(-1.40%)
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.