Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.11 14.31 14.09 14.14 8,726,210 -0.01(-0.06%)
Jun 29, 2011 14.14 14.23 13.93 14.15 7,719,205 +0.15(+1.07%)
Jun 28, 2011 13.53 14.03 13.51 14.00 10,167,428 +0.54(+4.03%)
Jun 27, 2011 13.09 13.47 13.00 13.46 5,897,211 +0.33(+2.48%)
Jun 24, 2011 13.26 13.33 12.98 13.13 7,336,391 -0.11(-0.83%)
Jun 23, 2011 13.00 13.27 12.92 13.24 3,756,041 +0.07(+0.52%)
Jun 22, 2011 13.26 13.36 13.16 13.17 3,117,504 -0.12(-0.87%)
Jun 21, 2011 13.06 13.30 13.00 13.29 3,466,034 +0.29(+2.21%)
Jun 20, 2011 13.00 13.08 12.83 13.00 2,830,001 +0.11(+0.85%)
Jun 17, 2011 12.98 13.00 12.83 12.89 7,319,217 +0.14(+1.08%)
Jun 16, 2011 12.52 12.80 12.46 12.76 6,884,904 +0.24(+1.95%)
Jun 15, 2011 12.54 12.70 12.47 12.51 4,391,596 -0.17(-1.30%)
Jun 14, 2011 12.41 12.71 12.36 12.68 3,454,443 +0.37(+3.03%)
Jun 13, 2011 12.22 12.37 12.18 12.30 4,022,754 +0.13(+1.10%)
Jun 10, 2011 12.30 12.33 12.15 12.17 2,826,790 -0.15(-1.18%)
Jun 09, 2011 12.32 12.38 12.23 12.32 2,735,315 +0.03(+0.26%)
Jun 08, 2011 12.30 12.36 12.24 12.28 2,886,675 -0.05(-0.38%)
Jun 07, 2011 12.39 12.47 12.30 12.33 3,000,064 +0.00(+0.00%)
Jun 06, 2011 12.37 12.43 12.26 12.33 3,083,859 +0.01(+0.06%)
Jun 03, 2011 12.33 12.59 12.28 12.32 5,486,731 -0.38(-2.97%)
May 24, 2011 12.79 12.85 12.63 12.70 2,588,997 -0.03(-0.25%)
May 23, 2011 12.82 12.96 12.58 12.73 3,479,600 -0.18(-1.38%)
May 20, 2011 13.03 13.03 12.80 12.91 10,412,631 -0.12(-0.95%)
May 19, 2011 13.12 13.17 12.96 13.04 2,747,346 +0.00(+0.00%)
May 18, 2011 12.90 13.07 12.85 13.04 2,589,722 +0.12(+0.91%)
May 17, 2011 12.99 13.02 12.82 12.92 2,961,996 -0.11(-0.83%)
May 16, 2011 13.01 13.08 12.98 13.03 4,047,215 -0.06(-0.48%)
May 13, 2011 13.18 13.21 12.95 13.09 3,358,882 -0.08(-0.64%)
May 12, 2011 13.03 13.19 12.94 13.17 2,706,576 +0.13(+0.99%)
May 11, 2011 13.23 13.26 12.89 13.04 4,459,110 -0.19(-1.41%)
May 10, 2011 13.19 13.26 13.13 13.23 2,912,936 +0.11(+0.82%)
May 09, 2011 13.05 13.27 13.04 13.12 2,857,677 +0.08(+0.63%)
May 06, 2011 13.10 13.25 12.99 13.04 4,514,649 +0.09(+0.67%)
May 05, 2011 12.95 13.19 12.85 12.95 4,842,342 -0.06(-0.45%)
May 04, 2011 12.99 13.06 12.87 13.01 5,629,447 -0.01(-0.05%)
May 03, 2011 13.12 13.21 12.92 13.02 3,459,395 -0.13(-0.96%)
May 02, 2011 13.13 13.28 13.04 13.14 3,947,888 -0.04(-0.30%)
Apr 29, 2011 13.21 13.29 13.17 13.18 5,485,930 -0.00(-0.01%)
Apr 28, 2011 13.27 13.30 13.09 13.18 3,141,708 -0.03(-0.25%)
Apr 27, 2011 12.99 13.23 12.96 13.22 4,545,958 +0.23(+1.75%)
Apr 26, 2011 12.92 13.04 12.87 12.99 3,170,127 +0.16(+1.24%)
Apr 25, 2011 12.91 12.96 12.80 12.83 2,624,685 -0.05(-0.37%)
Apr 21, 2011 12.81 12.92 12.79 12.88 3,404,172 +0.14(+1.08%)
Apr 20, 2011 12.65 12.86 12.65 12.74 5,891,076 +0.25(+2.01%)
Apr 19, 2011 12.61 12.61 12.41 12.49 4,109,696 -0.04(-0.28%)
Apr 18, 2011 12.53 12.63 12.43 12.52 5,017,580 -0.24(-1.86%)
Apr 15, 2011 12.85 12.85 12.67 12.76 5,231,629 -0.02(-0.12%)
Apr 14, 2011 12.63 12.82 12.59 12.78 3,869,000 +0.07(+0.56%)
Apr 13, 2011 12.78 12.96 12.58 12.71 7,501,863 +0.04(+0.30%)
Apr 12, 2011 13.03 13.20 12.57 12.67 11,979,646 -0.58(-4.39%)
Apr 11, 2011 13.27 13.33 13.17 13.25 7,164,742 +0.03(+0.25%)
Apr 08, 2011 13.35 13.40 13.09 13.22 7,271,001 -0.10(-0.72%)
Apr 07, 2011 13.44 13.53 13.29 13.31 7,591,092 -0.16(-1.15%)
Apr 06, 2011 13.26 13.69 13.26 13.47 9,848,219 +0.37(+2.80%)
Apr 05, 2011 12.92 13.11 12.92 13.10 5,940,647 +0.12(+0.94%)
Apr 04, 2011 12.92 12.98 12.83 12.98 3,589,182 +0.05(+0.41%)
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.