Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.56 12.81 12.50 12.69 18,459,562 +0.00(+0.00%)
Jul 28, 2011 12.67 12.96 12.47 12.69 17,655,762 -0.02(-0.18%)
Jul 27, 2011 13.03 13.10 12.68 12.72 17,765,066 -0.50(-3.78%)
Jul 26, 2011 13.16 13.49 13.02 13.22 19,020,442 -0.33(-2.44%)
Jul 25, 2011 13.56 13.61 13.35 13.55 15,442,414 -0.22(-1.60%)
Jul 22, 2011 13.62 13.81 13.44 13.77 20,080,510 +0.28(+2.04%)
Jul 21, 2011 12.90 13.58 12.71 13.49 31,145,788 +0.61(+4.70%)
Jul 20, 2011 13.10 13.17 12.85 12.89 18,058,612 -0.17(-1.27%)
Jul 19, 2011 12.70 13.08 12.70 13.05 16,403,158 +0.39(+3.09%)
Jul 18, 2011 12.84 12.91 12.50 12.66 22,286,210 -0.28(-2.16%)
Jul 15, 2011 13.00 13.08 12.67 12.94 22,548,220 +0.02(+0.14%)
Jul 14, 2011 13.51 13.59 12.86 12.92 29,663,342 -0.53(-3.96%)
Jul 13, 2011 13.67 13.76 13.33 13.45 17,274,912 -0.03(-0.20%)
Jul 12, 2011 13.60 13.73 13.25 13.48 23,632,766 -0.18(-1.34%)
Jul 11, 2011 13.90 13.95 13.63 13.67 19,459,372 -0.50(-3.50%)
Jul 08, 2011 14.23 14.34 14.04 14.16 16,875,382 -0.27(-1.88%)
Jul 07, 2011 14.46 14.53 14.18 14.43 26,847,798 +0.05(+0.35%)
Jul 06, 2011 14.57 14.59 14.21 14.38 14,423,101 -0.19(-1.32%)
Jul 05, 2011 14.80 14.94 14.45 14.57 14,578,355 -0.24(-1.64%)
Jul 01, 2011 14.63 14.88 14.34 14.82 14,731,078 +0.19(+1.32%)
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%)
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.