Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.84 14.07 13.68 14.04 2,100,158 +0.02(+0.14%)
Jul 28, 2011 14.06 14.23 13.89 14.02 1,944,914 +0.01(+0.07%)
Jul 27, 2011 14.42 14.43 14.01 14.01 2,841,474 -0.47(-3.25%)
Jul 26, 2011 14.46 14.56 14.38 14.48 1,545,476 +0.02(+0.14%)
Jul 25, 2011 14.46 14.62 14.36 14.46 1,845,747 -0.16(-1.09%)
Jul 22, 2011 14.61 14.62 14.53 14.62 1,521,960 +0.09(+0.62%)
Jul 21, 2011 14.63 14.83 14.49 14.53 2,595,749 -0.04(-0.27%)
Jul 20, 2011 14.39 14.64 14.34 14.57 2,981,220 +0.35(+2.46%)
Jul 19, 2011 14.09 14.25 14.03 14.22 1,762,186 +0.20(+1.43%)
Jul 18, 2011 14.06 14.10 13.82 14.02 1,436,042 -0.07(-0.50%)
Jul 15, 2011 14.00 14.14 13.92 14.09 1,316,994 +0.13(+0.93%)
Jul 14, 2011 14.08 14.13 13.89 13.96 1,516,557 -0.09(-0.64%)
Jul 13, 2011 14.31 14.34 14.05 14.05 1,670,760 -0.22(-1.54%)
Jul 12, 2011 14.17 14.51 14.17 14.27 1,777,848 +0.03(+0.21%)
Jul 11, 2011 14.48 14.52 14.22 14.24 1,616,263 -0.45(-3.06%)
Jul 08, 2011 14.48 14.73 14.44 14.69 2,077,500 -0.02(-0.14%)
Jul 07, 2011 14.66 14.76 14.55 14.71 1,521,917 +0.21(+1.45%)
Jul 06, 2011 14.28 14.57 14.23 14.50 1,892,071 +0.17(+1.19%)
Jul 05, 2011 14.31 14.46 14.25 14.33 2,082,385 -0.05(-0.35%)
Jul 01, 2011 13.97 14.44 13.94 14.38 2,589,642 +0.37(+2.64%)
Jun 30, 2011 13.99 14.17 13.89 14.01 2,806,209 +0.03(+0.21%)
Jun 29, 2011 13.75 14.00 13.62 13.98 2,212,380 +0.32(+2.34%)
Jun 28, 2011 13.54 13.68 13.40 13.66 1,859,343 +0.17(+1.26%)
Jun 27, 2011 13.45 13.59 13.38 13.49 2,430,773 +0.08(+0.60%)
Jun 24, 2011 13.57 13.65 13.38 13.41 3,094,778 -0.14(-1.03%)
Jun 23, 2011 13.67 13.70 13.32 13.55 3,313,415 -0.32(-2.31%)
Jun 22, 2011 13.93 14.12 13.86 13.87 2,379,477 -0.06(-0.43%)
Jun 21, 2011 13.96 14.09 13.82 13.93 3,034,006 +0.17(+1.24%)
Jun 20, 2011 13.70 13.79 13.68 13.76 1,431,606 +0.31(+2.30%)
Jun 17, 2011 13.55 13.59 13.34 13.45 4,831,209 +0.05(+0.37%)
Jun 16, 2011 13.35 13.52 13.14 13.40 2,428,295 +0.06(+0.45%)
Jun 15, 2011 13.47 13.60 13.18 13.34 3,917,697 -0.23(-1.69%)
Jun 14, 2011 13.50 13.63 13.44 13.57 2,268,230 +0.19(+1.42%)
Jun 13, 2011 13.45 13.60 13.23 13.38 2,616,755 -0.06(-0.45%)
Jun 10, 2011 13.80 13.84 13.41 13.44 2,464,778 -0.38(-2.75%)
Jun 09, 2011 14.16 14.16 13.74 13.82 3,166,457 -0.28(-1.99%)
Jun 08, 2011 14.15 14.26 14.04 14.10 1,968,347 -0.11(-0.77%)
Jun 07, 2011 14.00 14.38 13.90 14.21 4,621,977 +0.21(+1.50%)
Jun 06, 2011 14.35 14.41 13.95 14.00 3,806,520 -0.35(-2.44%)
Jun 03, 2011 14.19 14.52 14.13 14.35 1,950,208 +0.09(+0.63%)
May 24, 2011 14.19 14.35 14.12 14.26 1,845,818 +0.10(+0.71%)
May 23, 2011 14.02 14.28 13.99 14.16 1,883,888 -0.06(-0.42%)
May 20, 2011 14.46 14.52 14.22 14.22 2,423,626 -0.31(-2.13%)
May 19, 2011 14.54 14.71 14.38 14.53 1,770,166 +0.08(+0.55%)
May 18, 2011 14.25 14.47 14.15 14.45 2,295,055 +0.18(+1.26%)
May 17, 2011 14.36 14.41 14.17 14.27 2,688,766 -0.09(-0.63%)
May 16, 2011 14.32 14.61 14.32 14.36 3,124,385 -0.06(-0.42%)
May 13, 2011 14.64 14.74 14.40 14.42 2,115,221 -0.30(-2.04%)
May 12, 2011 14.74 14.77 14.53 14.72 2,976,571 -0.08(-0.54%)
May 11, 2011 15.05 15.11 14.75 14.80 1,659,859 -0.26(-1.73%)
May 10, 2011 14.87 15.15 14.84 15.06 2,014,324 +0.28(+1.89%)
May 09, 2011 14.67 14.84 14.51 14.78 1,416,012 +0.15(+1.03%)
May 06, 2011 14.92 14.99 14.58 14.63 2,442,738 -0.11(-0.75%)
May 05, 2011 14.82 14.88 14.64 14.74 2,273,769 -0.17(-1.14%)
May 04, 2011 15.08 15.21 14.75 14.91 2,331,061 -0.23(-1.52%)
May 03, 2011 15.45 15.55 14.92 15.14 2,167,135 -0.37(-2.39%)
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.