Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.65 12.79 12.49 12.51 27,873,618 -0.23(-1.80%)
Jul 28, 2011 12.69 12.90 12.63 12.74 19,766,070 -0.00(-0.03%)
Jul 27, 2011 13.05 13.06 12.72 12.74 30,992,168 -0.40(-3.08%)
Jul 26, 2011 12.96 13.17 12.92 13.14 32,097,614 +0.24(+1.83%)
Jul 25, 2011 12.58 12.98 12.55 12.91 27,105,478 +0.11(+0.90%)
Jul 22, 2011 12.75 12.85 12.65 12.79 25,894,328 +0.02(+0.19%)
Jul 21, 2011 12.89 13.36 12.73 12.77 69,562,672 +0.10(+0.80%)
Jul 20, 2011 12.98 13.05 12.59 12.67 59,980,892 -0.23(-1.75%)
Jul 19, 2011 12.63 13.01 12.51 12.89 47,432,108 +0.41(+3.26%)
Jul 18, 2011 12.53 12.69 12.35 12.49 27,117,418 -0.04(-0.35%)
Jul 15, 2011 12.42 12.61 12.35 12.53 41,865,592 +0.24(+1.93%)
Jul 14, 2011 12.34 12.53 12.19 12.29 28,647,562 -0.07(-0.59%)
Jul 13, 2011 12.38 12.53 12.24 12.37 30,584,532 +0.05(+0.37%)
Jul 12, 2011 12.70 12.79 12.27 12.32 36,729,560 -0.25(-1.97%)
Jul 11, 2011 12.64 13.01 12.50 12.57 40,864,188 -0.19(-1.53%)
Jul 08, 2011 12.59 12.77 12.54 12.76 21,947,404 +0.03(+0.27%)
Jul 07, 2011 12.64 12.83 12.62 12.73 29,168,256 +0.16(+1.25%)
Jul 06, 2011 12.46 12.64 12.35 12.57 25,861,902 +0.11(+0.86%)
Jul 05, 2011 12.51 12.56 12.36 12.46 24,158,092 -0.04(-0.31%)
Jul 01, 2011 12.32 12.53 12.22 12.50 33,942,996 +0.18(+1.46%)
Jun 30, 2011 12.35 12.53 12.10 12.32 83,619,816 +0.54(+4.57%)
Jun 29, 2011 11.14 11.88 10.90 11.79 89,276,728 +0.73(+6.56%)
Jun 28, 2011 10.99 11.23 10.95 11.06 42,571,160 +0.10(+0.87%)
Jun 27, 2011 10.79 11.11 10.78 10.96 36,733,400 +0.14(+1.27%)
Jun 24, 2011 11.19 11.29 10.75 10.83 59,903,468 -0.34(-3.08%)
Jun 23, 2011 11.09 11.21 10.99 11.17 44,261,868 -0.04(-0.32%)
Jun 22, 2011 11.31 11.33 11.19 11.21 27,157,492 -0.17(-1.46%)
Jun 21, 2011 11.03 11.41 10.99 11.37 32,396,470 +0.37(+3.33%)
Jun 20, 2011 11.04 11.06 10.91 11.01 31,705,142 -0.00(-0.04%)
Jun 17, 2011 11.01 11.04 10.86 11.01 42,341,912 +0.14(+1.26%)
Jun 16, 2011 10.93 11.12 10.79 10.87 34,884,928 -0.07(-0.66%)
Jun 15, 2011 11.26 11.33 10.90 10.95 46,643,996 -0.42(-3.70%)
Jun 14, 2011 11.49 11.56 11.33 11.37 29,232,874 -0.04(-0.33%)
Jun 13, 2011 11.48 11.53 11.25 11.40 29,680,890 -0.04(-0.33%)
Jun 10, 2011 11.64 11.76 11.43 11.44 35,133,836 -0.27(-2.28%)
Jun 09, 2011 11.69 11.82 11.63 11.71 33,560,000 +0.04(+0.31%)
Jun 08, 2011 11.67 11.80 11.59 11.67 59,400,068 +0.25(+2.16%)
Jun 07, 2011 11.38 11.59 11.26 11.43 29,868,010 +0.14(+1.22%)
Jun 06, 2011 11.60 11.64 11.26 11.29 32,413,366 -0.28(-2.44%)
Jun 03, 2011 11.76 11.87 11.56 11.57 32,164,962 -0.20(-1.69%)
May 24, 2011 12.12 12.21 11.77 11.77 35,308,016 -0.31(-2.56%)
May 23, 2011 12.22 12.22 12.03 12.08 23,697,716 -0.32(-2.62%)
May 20, 2011 12.52 12.56 12.40 12.40 18,154,422 -0.16(-1.26%)
May 19, 2011 12.65 12.68 12.51 12.56 12,497,551 +0.01(+0.05%)
May 18, 2011 12.44 12.58 12.29 12.56 15,173,238 +0.09(+0.70%)
May 17, 2011 12.35 12.48 12.24 12.47 17,459,424 +0.11(+0.86%)
May 16, 2011 12.73 12.76 12.34 12.36 19,183,250 -0.46(-3.57%)
May 13, 2011 12.79 12.96 12.71 12.82 17,017,800 -0.00(-0.03%)
May 12, 2011 12.70 12.89 12.59 12.82 21,839,432 +0.10(+0.81%)
May 11, 2011 12.84 12.98 12.66 12.72 27,440,624 -0.24(-1.83%)
May 10, 2011 12.98 13.13 12.84 12.96 38,198,764 +0.31(+2.45%)
May 09, 2011 12.44 12.72 12.36 12.65 20,151,090 +0.15(+1.22%)
May 06, 2011 12.60 12.76 12.29 12.50 28,783,782 +0.02(+0.12%)
May 05, 2011 12.49 12.73 12.40 12.48 20,409,650 -0.13(-1.00%)
May 04, 2011 12.74 12.78 12.47 12.61 23,787,218 -0.20(-1.58%)
May 03, 2011 12.81 12.97 12.70 12.81 15,174,714 -0.04(-0.30%)
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.