Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.48 14.79 14.26 14.63 17,768,134 +0.18(+1.24%)
Jun 29, 2011 14.32 14.59 13.82 14.45 26,164,378 +0.22(+1.55%)
Jun 28, 2011 14.14 14.39 14.04 14.23 18,850,604 +0.08(+0.58%)
Jun 27, 2011 14.45 14.54 13.64 14.14 31,094,458 -0.30(-2.10%)
Jun 24, 2011 14.80 14.93 14.35 14.45 14,414,701 -0.43(-2.90%)
Jun 23, 2011 14.26 14.98 14.13 14.88 20,266,622 +0.43(+2.99%)
Jun 22, 2011 14.55 14.74 14.42 14.45 17,752,332 -0.20(-1.38%)
Jun 21, 2011 14.39 14.76 14.25 14.65 19,183,874 +0.31(+2.18%)
Jun 20, 2011 14.41 14.68 14.23 14.34 20,319,334 -0.17(-1.17%)
Jun 17, 2011 15.03 15.04 14.05 14.51 39,986,788 -0.35(-2.38%)
Jun 16, 2011 15.40 15.64 14.64 14.86 27,917,494 -0.53(-3.46%)
Jun 15, 2011 15.52 15.61 15.07 15.39 25,493,606 -0.34(-2.16%)
Jun 14, 2011 15.74 16.08 15.67 15.73 14,561,359 +0.13(+0.85%)
Jun 13, 2011 15.71 15.91 15.49 15.60 15,656,002 -0.11(-0.73%)
Jun 10, 2011 15.97 16.07 15.58 15.71 13,444,689 -0.23(-1.44%)
Jun 09, 2011 16.12 16.15 15.36 15.94 20,198,128 -0.18(-1.14%)
Jun 08, 2011 16.49 16.59 16.00 16.13 15,503,868 -0.45(-2.71%)
Jun 07, 2011 16.71 16.80 16.50 16.58 11,820,276 -0.01(-0.05%)
Jun 06, 2011 16.95 17.07 16.57 16.58 11,873,531 -0.36(-2.11%)
Jun 03, 2011 17.28 17.44 16.86 16.94 14,965,283 +0.29(+1.76%)
May 24, 2011 16.67 17.32 16.62 16.65 19,622,268 +0.07(+0.39%)
May 23, 2011 16.36 16.70 16.15 16.58 15,994,527 -0.02(-0.11%)
May 20, 2011 16.28 16.64 16.21 16.60 15,688,036 +0.28(+1.74%)
May 19, 2011 16.69 16.69 16.07 16.32 17,729,538 -0.24(-1.44%)
May 18, 2011 16.25 16.69 16.19 16.56 17,946,362 +0.38(+2.33%)
May 17, 2011 16.19 16.20 15.71 16.18 38,689,536 -0.07(-0.40%)
May 16, 2011 16.71 16.75 16.24 16.25 19,834,156 -0.51(-3.06%)
May 13, 2011 17.62 17.67 16.63 16.76 55,173,276 -2.06(-10.93%)
May 12, 2011 18.17 18.83 18.13 18.81 33,102,650 +0.58(+3.17%)
May 11, 2011 18.25 18.43 17.99 18.24 16,813,202 +0.08(+0.45%)
May 10, 2011 18.27 18.29 17.97 18.15 18,808,806 +0.03(+0.15%)
May 09, 2011 17.79 18.22 17.74 18.13 19,239,764 +0.39(+2.23%)
May 06, 2011 17.48 17.90 17.35 17.73 22,912,156 +0.61(+3.54%)
May 05, 2011 16.98 17.33 16.75 17.13 14,781,805 +0.01(+0.05%)
May 04, 2011 17.30 17.49 16.80 17.12 17,415,560 -0.13(-0.75%)
May 03, 2011 17.90 17.95 17.03 17.25 22,044,222 -0.86(-4.76%)
May 02, 2011 18.07 18.75 18.02 18.11 16,721,024 -0.25(-1.35%)
Apr 29, 2011 18.03 18.76 18.00 18.36 22,766,148 +0.45(+2.51%)
Apr 28, 2011 17.71 18.26 17.51 17.91 18,668,620 +0.19(+1.09%)
Apr 27, 2011 17.81 17.81 17.35 17.71 12,257,737 +0.00(+0.00%)
Apr 26, 2011 17.41 17.89 17.24 17.71 18,428,758 +0.45(+2.60%)
Apr 25, 2011 17.37 17.55 17.06 17.26 16,877,728 +0.27(+1.57%)
Apr 21, 2011 17.23 17.33 16.96 17.00 11,478,113 -0.05(-0.27%)
Apr 20, 2011 17.14 17.39 16.77 17.04 17,687,470 +0.50(+3.05%)
Apr 19, 2011 16.61 16.68 16.09 16.54 17,959,850 -0.06(-0.39%)
Apr 18, 2011 16.77 16.88 16.34 16.60 20,246,996 -0.57(-3.31%)
Apr 15, 2011 16.86 17.38 16.78 17.17 26,414,326 +0.18(+1.08%)
Apr 14, 2011 16.15 17.00 16.06 16.99 34,177,112 +0.69(+4.22%)
Apr 13, 2011 16.11 16.40 15.91 16.30 20,394,802 +0.36(+2.24%)
Apr 12, 2011 15.74 16.05 15.45 15.94 22,901,486 +0.05(+0.29%)
Apr 11, 2011 16.17 16.25 15.72 15.90 14,864,762 -0.21(-1.31%)
Apr 08, 2011 16.74 16.74 16.06 16.11 20,342,908 -0.50(-3.04%)
Apr 07, 2011 16.06 16.71 16.00 16.61 27,802,520 +0.59(+3.67%)
Apr 06, 2011 16.25 16.27 15.89 16.02 23,343,472 -0.11(-0.68%)
Apr 05, 2011 16.35 16.47 16.10 16.13 22,365,374 +0.03(+0.17%)
Apr 04, 2011 16.70 16.75 15.99 16.11 25,149,654 -0.60(-3.57%)
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.