Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.509 9.625 9.419 9.599 4,866,348 -0.01(-0.07%)
Jul 28, 2011 9.631 9.727 9.515 9.605 3,124,367 -0.04(-0.40%)
Jul 27, 2011 9.798 9.830 9.586 9.644 5,113,870 -0.20(-2.02%)
Jul 26, 2011 9.952 9.965 9.836 9.843 2,782,905 -0.08(-0.78%)
Jul 25, 2011 9.862 9.971 9.849 9.920 2,605,370 -0.03(-0.32%)
Jul 22, 2011 9.984 10.00 9.920 9.952 1,971,359 +0.03(+0.26%)
Jul 21, 2011 9.865 9.939 9.759 9.926 3,769,915 +0.12(+1.24%)
Jul 20, 2011 9.811 9.856 9.727 9.804 4,097,354 +0.03(+0.33%)
Jul 19, 2011 9.740 9.817 9.625 9.772 5,527,775 +0.06(+0.59%)
Jul 18, 2011 9.804 9.823 9.650 9.714 3,526,305 -0.15(-1.50%)
Jul 15, 2011 9.945 9.965 9.766 9.862 3,632,568 -0.04(-0.45%)
Jul 14, 2011 10.15 10.16 9.875 9.907 5,280,739 -0.21(-2.09%)
Jul 13, 2011 10.16 10.19 10.10 10.12 4,250,775 +0.01(+0.06%)
Jul 12, 2011 10.09 10.17 10.00 10.11 4,833,733 -0.01(-0.06%)
Jul 11, 2011 10.25 10.34 10.06 10.12 4,302,348 -0.22(-2.17%)
Jul 08, 2011 10.40 10.42 10.27 10.34 5,497,309 -0.16(-1.53%)
Jul 07, 2011 10.50 10.56 10.44 10.50 7,956,104 +0.08(+0.74%)
Jul 06, 2011 10.30 10.43 10.23 10.43 4,952,035 +0.12(+1.12%)
Jul 05, 2011 10.43 10.43 10.29 10.31 5,350,746 -0.15(-1.47%)
Jul 01, 2011 10.32 10.53 10.31 10.47 5,260,815 +0.17(+1.68%)
Jun 30, 2011 10.40 10.44 10.29 10.29 6,390,076 -0.08(-0.80%)
Jun 29, 2011 10.45 10.45 10.12 10.38 7,562,579 -0.05(-0.49%)
Jun 28, 2011 10.27 10.44 10.26 10.43 8,098,838 +0.20(+1.94%)
Jun 27, 2011 10.12 10.33 10.12 10.23 8,208,327 +0.06(+0.57%)
Jun 24, 2011 10.50 10.61 10.12 10.17 14,003,231 -0.14(-1.37%)
Jun 23, 2011 10.14 10.34 9.977 10.31 7,451,594 +0.01(+0.06%)
Jun 22, 2011 10.25 10.38 10.21 10.30 5,508,910 +0.04(+0.38%)
Jun 21, 2011 10.04 10.29 10.04 10.27 4,570,555 +0.29(+2.89%)
Jun 20, 2011 9.997 10.04 9.965 9.977 3,089,695 +0.10(+0.97%)
Jun 17, 2011 9.926 9.952 9.798 9.881 3,948,375 +0.01(+0.13%)
Jun 16, 2011 9.868 9.965 9.753 9.868 3,822,439 -0.03(-0.26%)
Jun 15, 2011 10.07 10.18 9.849 9.894 5,219,659 -0.23(-2.28%)
Jun 14, 2011 9.952 10.14 9.939 10.12 4,692,570 +0.25(+2.53%)
Jun 13, 2011 9.907 9.952 9.785 9.875 3,101,608 +0.00(+0.00%)
Jun 10, 2011 10.07 10.13 9.862 9.875 5,388,380 -0.24(-2.41%)
Jun 09, 2011 10.02 10.17 10.02 10.12 3,160,048 +0.12(+1.15%)
Jun 08, 2011 10.16 10.22 9.939 10.00 6,172,359 -0.12(-1.20%)
Jun 07, 2011 10.14 10.26 10.12 10.12 4,544,938 +0.03(+0.25%)
Jun 06, 2011 10.20 10.26 10.06 10.10 3,803,640 -0.14(-1.37%)
Jun 03, 2011 10.18 10.44 10.16 10.24 4,682,359 -0.32(-3.01%)
May 24, 2011 10.32 10.68 10.20 10.56 8,136,694 +0.22(+2.15%)
May 23, 2011 10.28 10.39 9.941 10.33 8,048,532 -0.04(-0.43%)
May 20, 2011 10.35 10.49 10.32 10.38 3,898,885 -0.02(-0.18%)
May 19, 2011 10.56 10.56 10.33 10.40 4,214,549 -0.08(-0.79%)
May 18, 2011 10.20 10.54 10.11 10.48 9,247,065 +0.28(+2.74%)
May 17, 2011 10.00 10.20 9.947 10.20 7,143,936 +0.11(+1.13%)
May 16, 2011 10.04 10.19 10.00 10.09 5,836,093 +0.03(+0.32%)
May 13, 2011 10.10 10.23 10.02 10.06 5,418,670 -0.09(-0.88%)
May 12, 2011 10.04 10.14 9.763 10.14 13,105,695 +0.06(+0.63%)
May 11, 2011 9.947 10.26 9.903 10.08 8,763,813 +0.14(+1.41%)
May 10, 2011 10.07 10.12 9.661 9.941 22,677,252 -0.18(-1.82%)
May 09, 2011 10.93 11.00 9.928 10.12 28,222,344 -0.83(-7.60%)
May 06, 2011 11.01 11.14 10.94 10.96 6,717,972 +0.03(+0.23%)
May 05, 2011 10.77 10.98 10.60 10.93 9,885,335 +0.15(+1.36%)
May 04, 2011 10.96 11.08 10.74 10.79 7,471,484 -0.17(-1.57%)
May 03, 2011 11.06 11.10 10.90 10.96 6,161,111 -0.15(-1.37%)
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.