Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.35 12.54 12.11 12.33 83,592,800 +0.54(+4.57%)
Jun 29, 2011 11.14 11.88 10.90 11.79 89,247,888 +0.73(+6.56%)
Jun 28, 2011 11.00 11.23 10.95 11.06 42,557,404 +0.10(+0.87%)
Jun 27, 2011 10.79 11.11 10.79 10.97 36,721,532 +0.14(+1.27%)
Jun 24, 2011 11.19 11.29 10.76 10.83 59,884,116 -0.34(-3.08%)
Jun 23, 2011 11.09 11.21 10.99 11.17 44,247,572 -0.04(-0.32%)
Jun 22, 2011 11.32 11.33 11.19 11.21 27,148,718 -0.17(-1.46%)
Jun 21, 2011 11.04 11.41 10.99 11.38 32,386,004 +0.37(+3.33%)
Jun 20, 2011 11.04 11.07 10.91 11.01 31,694,900 -0.00(-0.03%)
Jun 17, 2011 11.01 11.04 10.86 11.01 42,328,232 +0.14(+1.26%)
Jun 16, 2011 10.94 11.12 10.80 10.88 34,873,660 -0.07(-0.66%)
Jun 15, 2011 11.26 11.33 10.91 10.95 46,628,928 -0.42(-3.70%)
Jun 14, 2011 11.50 11.56 11.33 11.37 29,223,430 -0.04(-0.33%)
Jun 13, 2011 11.48 11.54 11.25 11.41 29,671,302 -0.04(-0.33%)
Jun 10, 2011 11.65 11.77 11.43 11.45 35,122,484 -0.27(-2.28%)
Jun 09, 2011 11.69 11.82 11.63 11.71 33,549,158 +0.04(+0.31%)
Jun 08, 2011 11.67 11.80 11.59 11.68 59,380,880 +0.25(+2.16%)
Jun 07, 2011 11.38 11.59 11.26 11.43 29,858,362 +0.14(+1.22%)
Jun 06, 2011 11.60 11.64 11.27 11.29 32,402,894 -0.28(-2.44%)
Jun 03, 2011 11.76 11.87 11.57 11.58 32,154,572 -0.20(-1.69%)
May 24, 2011 12.13 12.21 11.77 11.77 35,296,612 -0.31(-2.56%)
May 23, 2011 12.22 12.22 12.03 12.08 23,690,060 -0.32(-2.62%)
May 20, 2011 12.53 12.56 12.40 12.41 18,148,556 -0.16(-1.26%)
May 19, 2011 12.65 12.68 12.51 12.57 12,493,513 +0.01(+0.05%)
May 18, 2011 12.44 12.58 12.30 12.56 15,168,336 +0.09(+0.70%)
May 17, 2011 12.35 12.48 12.25 12.47 17,453,784 +0.11(+0.86%)
May 16, 2011 12.73 12.76 12.34 12.37 19,177,052 -0.46(-3.57%)
May 13, 2011 12.80 12.96 12.71 12.82 17,012,304 -0.00(-0.03%)
May 12, 2011 12.71 12.89 12.59 12.83 21,832,376 +0.10(+0.81%)
May 11, 2011 12.84 12.99 12.66 12.72 27,431,760 -0.24(-1.83%)
May 10, 2011 12.99 13.13 12.84 12.96 38,186,424 +0.31(+2.45%)
May 09, 2011 12.45 12.73 12.37 12.65 20,144,580 +0.15(+1.22%)
May 06, 2011 12.61 12.76 12.29 12.50 28,774,484 +0.02(+0.12%)
May 05, 2011 12.49 12.73 12.40 12.48 20,403,056 -0.13(-1.00%)
May 04, 2011 12.74 12.78 12.48 12.61 23,779,532 -0.20(-1.58%)
May 03, 2011 12.82 12.98 12.71 12.81 15,169,812 -0.04(-0.30%)
May 02, 2011 12.91 13.13 12.83 12.85 25,008,736 -0.29(-2.18%)
Apr 29, 2011 13.03 13.18 12.98 13.14 32,247,266 +0.15(+1.15%)
Apr 28, 2011 13.19 13.24 12.68 12.99 49,512,712 -0.01(-0.09%)
Apr 27, 2011 12.70 13.08 12.64 13.00 44,249,972 +0.36(+2.87%)
Apr 26, 2011 12.71 12.76 12.53 12.64 26,647,328 +0.05(+0.36%)
Apr 25, 2011 12.52 12.59 12.32 12.59 24,395,656 +0.39(+3.16%)
Apr 21, 2011 12.15 12.22 12.08 12.21 21,950,764 +0.07(+0.60%)
Apr 20, 2011 12.07 12.31 11.99 12.13 18,249,916 +0.23(+1.96%)
Apr 19, 2011 11.89 11.92 11.75 11.90 16,080,151 +0.00(+0.00%)
Apr 18, 2011 11.92 11.95 11.63 11.90 22,386,190 -0.18(-1.46%)
Apr 15, 2011 11.79 12.12 11.73 12.08 31,147,504 +0.29(+2.46%)
Apr 14, 2011 11.69 11.82 11.53 11.79 20,916,880 +0.07(+0.59%)
Apr 13, 2011 11.80 11.85 11.62 11.72 19,780,486 -0.01(-0.10%)
Apr 12, 2011 11.78 11.98 11.69 11.73 19,205,090 -0.19(-1.57%)
Apr 11, 2011 11.93 12.10 11.81 11.92 15,335,295 +0.02(+0.16%)
Apr 08, 2011 12.07 12.18 11.80 11.90 14,774,522 -0.15(-1.24%)
Apr 07, 2011 12.12 12.20 11.90 12.04 25,409,700 -0.12(-1.00%)
Apr 06, 2011 12.27 12.46 12.08 12.17 18,719,710 +0.00(+0.03%)
Apr 05, 2011 11.99 12.55 11.96 12.16 33,643,320 +0.17(+1.43%)
Apr 04, 2011 11.98 12.09 11.79 11.99 18,562,978 +0.01(+0.10%)
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.