Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.73 15.23 14.73 15.19 78,657,328 +0.53(+3.60%)
Jun 29, 2011 14.76 14.79 14.61 14.67 46,148,952 -0.07(-0.47%)
Jun 28, 2011 14.69 14.77 14.58 14.73 53,256,932 +0.10(+0.70%)
Jun 27, 2011 14.52 14.73 14.40 14.63 65,899,604 +0.10(+0.66%)
Jun 24, 2011 14.82 14.91 14.52 14.54 181,447,472 -0.35(-2.35%)
Jun 23, 2011 14.54 14.89 14.44 14.89 79,034,096 +0.22(+1.47%)
Jun 22, 2011 14.77 14.82 14.66 14.67 54,955,080 -0.17(-1.18%)
Jun 21, 2011 14.71 14.87 14.55 14.84 80,777,536 +0.22(+1.52%)
Jun 20, 2011 14.61 14.69 14.52 14.62 54,486,856 +0.09(+0.64%)
Jun 17, 2011 14.86 14.86 14.45 14.53 140,771,264 -0.16(-1.07%)
Jun 16, 2011 14.71 14.94 14.58 14.69 78,225,880 +0.00(+0.00%)
Jun 15, 2011 14.86 14.97 14.67 14.69 70,818,704 -0.27(-1.83%)
Jun 14, 2011 14.81 15.03 14.78 14.96 75,834,168 +0.30(+2.03%)
Jun 13, 2011 14.69 14.81 14.59 14.66 63,517,184 +0.00(+0.02%)
Jun 10, 2011 14.90 14.95 14.58 14.66 77,649,344 -0.26(-1.75%)
Jun 09, 2011 14.99 15.09 14.88 14.92 53,943,864 -0.04(-0.28%)
Jun 08, 2011 15.06 15.17 14.90 14.96 72,210,560 -0.16(-1.09%)
Jun 07, 2011 15.12 15.39 15.08 15.13 87,945,152 +0.16(+1.06%)
Jun 06, 2011 14.97 15.05 14.85 14.97 72,475,736 +0.07(+0.46%)
Jun 03, 2011 14.94 15.15 14.86 14.90 78,674,776 -0.60(-3.89%)
May 24, 2011 15.69 15.71 15.49 15.50 75,456,840 -0.17(-1.09%)
May 23, 2011 15.71 15.79 15.61 15.67 94,638,136 -0.25(-1.55%)
May 20, 2011 16.09 16.14 15.87 15.92 92,066,848 -0.22(-1.36%)
May 19, 2011 15.99 16.37 15.91 16.14 143,339,680 -0.23(-1.42%)
May 18, 2011 16.18 16.43 16.13 16.37 95,488,616 +0.23(+1.40%)
May 17, 2011 16.02 16.16 15.82 16.15 125,539,560 -0.06(-0.38%)
May 16, 2011 15.99 16.42 15.95 16.21 108,611,448 +0.16(+0.98%)
May 13, 2011 16.22 16.32 16.02 16.05 77,453,136 -0.20(-1.24%)
May 12, 2011 15.94 16.34 15.93 16.25 96,653,400 +0.20(+1.26%)
May 11, 2011 15.97 16.20 15.91 16.05 125,032,800 +0.26(+1.65%)
May 10, 2011 15.67 15.91 15.65 15.79 96,763,392 +0.19(+1.19%)
May 09, 2011 15.86 15.91 15.53 15.61 106,988,856 -0.34(-2.11%)
May 06, 2011 16.09 16.17 15.86 15.94 145,861,200 -0.25(-1.53%)
May 05, 2011 16.06 16.36 15.89 16.19 137,524,304 +0.08(+0.47%)
May 04, 2011 15.80 16.15 15.58 16.11 199,932,576 +0.31(+1.96%)
May 03, 2011 15.52 15.96 15.42 15.80 162,379,696 +0.22(+1.40%)
May 02, 2011 15.63 15.77 15.52 15.59 105,794,992 -0.16(-1.04%)
Apr 29, 2011 15.51 15.78 15.39 15.75 229,574,720 +0.24(+1.54%)
Apr 28, 2011 15.27 15.56 15.27 15.51 80,737,744 +0.12(+0.75%)
Apr 27, 2011 15.33 15.43 15.19 15.39 100,714,160 +0.10(+0.67%)
Apr 26, 2011 14.84 15.33 14.84 15.29 155,004,880 +0.37(+2.46%)
Apr 25, 2011 14.71 14.97 14.51 14.93 120,230,392 +0.33(+2.24%)
Apr 21, 2011 14.55 14.62 14.42 14.60 114,126,904 +0.03(+0.23%)
Apr 20, 2011 14.43 14.59 14.25 14.56 256,704,848 +1.05(+7.80%)
Apr 19, 2011 13.38 13.59 13.35 13.51 118,068,584 +0.16(+1.22%)
Apr 18, 2011 13.29 13.43 13.23 13.35 68,313,312 -0.09(-0.66%)
Apr 15, 2011 13.33 13.44 13.29 13.44 65,094,128 +0.12(+0.87%)
Apr 14, 2011 13.36 13.37 13.20 13.32 77,641,784 -0.14(-1.01%)
Apr 13, 2011 13.52 13.57 13.42 13.46 57,271,228 +0.01(+0.10%)
Apr 12, 2011 13.61 13.65 13.39 13.44 76,648,304 -0.24(-1.79%)
Apr 11, 2011 13.65 13.74 13.61 13.69 63,452,552 +0.07(+0.50%)
Apr 08, 2011 13.63 13.74 13.57 13.62 68,316,112 -0.01(-0.05%)
Apr 07, 2011 13.55 13.67 13.48 13.63 75,849,792 +0.05(+0.40%)
Apr 06, 2011 13.51 13.57 13.41 13.57 82,710,360 +0.16(+1.22%)
Apr 05, 2011 13.33 13.52 13.30 13.41 92,048,224 +0.15(+1.13%)
Apr 04, 2011 13.46 13.47 13.17 13.26 101,942,104 -0.16(-1.17%)
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.