Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.02 12.50 11.81 12.31 261,677 +0.14(+1.15%)
Jul 28, 2011 12.54 12.67 12.10 12.17 412,878 -0.34(-2.73%)
Jul 27, 2011 12.70 12.76 12.46 12.51 540,428 -0.25(-1.94%)
Jul 26, 2011 12.90 12.96 12.72 12.76 306,071 -0.11(-0.88%)
Jul 25, 2011 12.93 13.01 12.84 12.87 303,843 -0.26(-1.99%)
Jul 22, 2011 13.12 13.27 13.11 13.13 189,352 -0.06(-0.46%)
Jul 21, 2011 13.18 13.42 13.05 13.19 331,690 +0.08(+0.61%)
Jul 20, 2011 13.05 13.13 12.86 13.11 190,253 +0.10(+0.77%)
Jul 19, 2011 12.91 13.16 12.74 13.01 372,549 +0.20(+1.57%)
Jul 18, 2011 12.95 13.03 12.58 12.81 609,599 -0.19(-1.49%)
Jul 15, 2011 12.66 13.09 12.56 13.01 582,894 +0.42(+3.35%)
Jul 14, 2011 12.90 13.04 12.37 12.58 529,460 -0.25(-1.98%)
Jul 13, 2011 13.01 13.17 12.74 12.84 420,949 -0.04(-0.31%)
Jul 12, 2011 13.44 13.59 12.80 12.88 1,123,704 -0.66(-4.89%)
Jul 11, 2011 14.17 14.26 13.49 13.54 544,575 -0.90(-6.21%)
Jul 08, 2011 14.34 14.49 14.02 14.44 240,749 -0.13(-0.87%)
Jul 07, 2011 14.52 14.93 14.38 14.56 365,418 +0.21(+1.49%)
Jul 06, 2011 14.34 14.51 14.16 14.35 334,068 +0.03(+0.19%)
Jul 05, 2011 14.37 14.52 14.20 14.32 229,479 -0.10(-0.69%)
Jul 01, 2011 14.17 14.66 14.17 14.42 371,523 +0.23(+1.60%)
Jun 30, 2011 14.14 14.50 14.13 14.20 307,363 +0.14(+1.00%)
Jun 29, 2011 14.24 14.26 13.93 14.06 270,046 -0.12(-0.85%)
Jun 28, 2011 14.11 14.24 14.02 14.18 218,409 +0.13(+0.95%)
Jun 27, 2011 13.91 14.26 13.90 14.04 243,444 +0.12(+0.86%)
Jun 24, 2011 14.08 14.32 13.56 13.92 603,614 -0.13(-0.90%)
Jun 23, 2011 13.63 14.20 13.42 14.05 609,858 +0.22(+1.59%)
Jun 22, 2011 13.93 14.20 13.81 13.83 421,737 -0.16(-1.14%)
Jun 21, 2011 13.82 14.14 13.78 13.99 531,772 +0.32(+2.34%)
Jun 20, 2011 13.59 13.67 13.55 13.67 248,768 +0.50(+3.80%)
Jun 17, 2011 13.43 13.88 13.13 13.17 1,012,328 -0.12(-0.90%)
Jun 16, 2011 13.08 13.45 12.94 13.29 563,673 +0.25(+1.94%)
Jun 15, 2011 13.06 13.21 12.88 13.04 278,525 -0.22(-1.66%)
Jun 14, 2011 13.11 13.46 13.06 13.26 498,683 +0.35(+2.69%)
Jun 13, 2011 12.45 12.97 12.45 12.91 444,464 +0.55(+4.42%)
Jun 10, 2011 12.55 12.96 12.34 12.36 501,724 -0.23(-1.85%)
Jun 09, 2011 12.43 12.77 12.34 12.60 376,632 +0.17(+1.40%)
Jun 08, 2011 12.94 13.12 12.36 12.42 583,130 -0.62(-4.75%)
Jun 07, 2011 13.12 13.26 12.90 13.04 534,488 +0.03(+0.26%)
Jun 06, 2011 13.28 13.36 12.89 13.01 486,486 -0.26(-1.96%)
Jun 03, 2011 13.50 13.51 13.16 13.27 480,125 -1.69(-11.28%)
May 24, 2011 15.15 15.24 14.82 14.96 204,389 -0.11(-0.71%)
May 23, 2011 14.86 15.24 14.79 15.06 374,990 -0.11(-0.70%)
May 20, 2011 15.35 15.36 14.88 15.17 269,529 -0.28(-1.81%)
May 19, 2011 15.37 15.69 15.23 15.45 239,285 +0.22(+1.44%)
May 18, 2011 15.21 15.40 15.02 15.23 167,495 +0.09(+0.57%)
May 17, 2011 15.19 15.43 15.04 15.14 153,220 -0.19(-1.22%)
May 16, 2011 15.60 15.68 15.32 15.33 233,488 -0.41(-2.63%)
May 13, 2011 15.72 15.99 15.60 15.74 226,036 +0.03(+0.17%)
May 12, 2011 15.38 15.88 15.34 15.72 215,581 +0.23(+1.51%)
May 11, 2011 15.77 15.78 15.20 15.48 285,533 -0.33(-2.07%)
May 10, 2011 15.49 15.90 15.43 15.81 250,236 +0.43(+2.77%)
May 09, 2011 15.06 15.50 15.02 15.38 239,918 +0.32(+2.12%)
May 06, 2011 14.92 15.38 14.91 15.06 306,391 +0.40(+2.73%)
May 05, 2011 15.17 15.17 14.53 14.66 743,938 -0.64(-4.18%)
May 04, 2011 15.58 15.58 15.13 15.30 236,661 -0.23(-1.46%)
May 03, 2011 15.76 16.07 15.34 15.53 262,363 -0.23(-1.44%)
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.