Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.69 11.92 11.58 11.78 749,096,832 -0.04(-0.34%)
Jul 28, 2011 11.81 11.97 11.71 11.82 702,873,216 -0.02(-0.20%)
Jul 27, 2011 12.08 12.14 11.83 11.84 779,651,392 -0.33(-2.68%)
Jul 26, 2011 12.06 12.20 12.05 12.17 563,880,832 +0.15(+1.23%)
Jul 25, 2011 11.77 12.06 11.75 12.02 697,672,448 +0.16(+1.32%)
Jul 22, 2011 11.77 11.91 11.69 11.86 611,901,760 +0.18(+1.55%)
Jul 21, 2011 11.67 11.76 11.58 11.68 622,910,208 +0.01(+0.10%)
Jul 20, 2011 11.95 11.95 11.64 11.67 1,113,778,304 +0.30(+2.67%)
Jul 19, 2011 11.40 11.42 11.26 11.37 959,838,016 +0.09(+0.82%)
Jul 18, 2011 11.02 11.30 11.02 11.27 676,869,184 +0.27(+2.43%)
Jul 15, 2011 10.89 11.01 10.83 11.01 573,697,280 +0.22(+2.00%)
Jul 14, 2011 10.89 10.91 10.75 10.79 508,759,392 -0.01(-0.07%)
Jul 13, 2011 10.81 10.86 10.75 10.80 463,248,896 +0.13(+1.21%)
Jul 12, 2011 10.66 10.79 10.51 10.67 534,275,008 -0.01(-0.07%)
Jul 11, 2011 10.75 10.85 10.64 10.68 524,204,896 -0.17(-1.59%)
Jul 08, 2011 10.66 10.86 10.62 10.85 580,164,352 +0.08(+0.70%)
Jul 07, 2011 10.70 10.80 10.68 10.77 472,840,736 +0.16(+1.55%)
Jul 06, 2011 10.52 10.68 10.46 10.61 525,985,184 +0.07(+0.67%)
Jul 05, 2011 10.34 10.55 10.33 10.54 420,432,736 +0.19(+1.80%)
Jul 01, 2011 10.13 10.36 10.08 10.35 515,491,520 +0.23(+2.26%)
Jun 30, 2011 10.09 10.14 10.04 10.12 382,436,800 +0.05(+0.49%)
Jun 29, 2011 10.13 10.14 10.01 10.07 417,477,632 -0.04(-0.36%)
Jun 28, 2011 10.06 10.15 10.06 10.11 348,032,256 +0.10(+0.97%)
Jun 27, 2011 9.944 10.07 9.870 10.01 402,387,488 +0.17(+1.74%)
Jun 24, 2011 9.994 10.05 9.805 9.842 520,953,504 -0.15(-1.47%)
Jun 23, 2011 9.619 10.00 9.594 9.990 662,000,320 +0.26(+2.67%)
Jun 22, 2011 9.807 9.919 9.723 9.730 461,964,736 -0.08(-0.83%)
Jun 21, 2011 9.551 9.826 9.506 9.811 583,833,920 +0.30(+3.17%)
Jun 20, 2011 9.496 9.582 9.364 9.510 758,196,416 -0.15(-1.54%)
Jun 17, 2011 9.922 9.930 9.632 9.659 728,855,616 -0.15(-1.51%)
Jun 16, 2011 9.859 9.913 9.601 9.807 604,129,536 -0.05(-0.49%)
Jun 15, 2011 9.945 9.962 9.798 9.855 472,713,824 -0.17(-1.71%)
Jun 14, 2011 9.953 10.05 9.932 10.03 395,841,696 +0.18(+1.79%)
Jun 13, 2011 9.868 9.902 9.804 9.850 390,156,448 +0.02(+0.21%)
Jun 10, 2011 9.969 10.00 9.817 9.829 514,076,160 -0.17(-1.69%)
Jun 09, 2011 10.05 10.06 9.975 9.998 325,680,736 -0.02(-0.23%)
Jun 08, 2011 10.01 10.10 9.972 10.02 395,142,080 +0.01(+0.06%)
Jun 07, 2011 10.20 10.20 10.01 10.01 627,300,672 -0.18(-1.78%)
Jun 06, 2011 10.43 10.47 10.19 10.20 546,524,480 -0.16(-1.57%)
Jun 03, 2011 10.35 10.41 10.31 10.36 371,175,008 +0.34(+3.39%)
May 24, 2011 10.12 10.13 9.993 10.02 381,221,760 -0.07(-0.66%)
May 23, 2011 9.952 10.13 9.935 10.09 452,649,792 -0.02(-0.24%)
May 20, 2011 10.24 10.28 10.10 10.11 400,480,992 -0.16(-1.56%)
May 19, 2011 10.32 10.33 10.21 10.27 308,625,024 +0.02(+0.19%)
May 18, 2011 10.15 10.29 10.13 10.25 395,620,160 +0.11(+1.11%)
May 17, 2011 10.01 10.14 9.975 10.14 535,657,280 +0.09(+0.85%)
May 16, 2011 10.23 10.29 10.03 10.05 532,584,000 -0.22(-2.12%)
May 13, 2011 10.42 10.44 10.26 10.27 386,271,904 -0.18(-1.75%)
May 12, 2011 10.44 10.47 10.32 10.45 379,286,304 -0.02(-0.19%)
May 11, 2011 10.53 10.56 10.41 10.47 396,321,728 -0.07(-0.64%)
May 10, 2011 10.52 10.55 10.46 10.54 337,920,064 +0.06(+0.53%)
May 09, 2011 10.49 10.53 10.45 10.48 242,446,048 +0.03(+0.27%)
May 06, 2011 10.55 10.56 10.44 10.46 331,862,496 -0.00(-0.03%)
May 05, 2011 10.51 10.58 10.44 10.46 397,847,104 -0.08(-0.81%)
May 04, 2011 10.50 10.61 10.46 10.54 462,641,856 +0.04(+0.39%)
May 03, 2011 10.50 10.55 10.42 10.50 371,103,616 +0.06(+0.55%)
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.