Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.08 15.77 15.00 15.50 9,130,649 +0.18(+1.15%)
Jul 28, 2011 15.19 15.61 15.19 15.33 7,008,557 +0.20(+1.32%)
Jul 27, 2011 15.72 15.86 15.09 15.13 13,902,492 -0.73(-4.59%)
Jul 26, 2011 16.10 16.13 15.74 15.85 8,071,620 -0.27(-1.69%)
Jul 25, 2011 15.88 16.26 15.40 16.13 16,139,766 +0.86(+5.63%)
Jul 22, 2011 15.02 15.42 14.75 15.27 11,168,924 +0.20(+1.30%)
Jul 21, 2011 14.40 15.07 14.40 15.07 16,539,143 +0.70(+4.89%)
Jul 20, 2011 14.38 14.87 14.22 14.37 33,427,800 +1.73(+13.67%)
Jul 19, 2011 12.18 12.70 12.13 12.64 10,392,665 +0.46(+3.77%)
Jul 18, 2011 12.49 12.64 12.06 12.18 4,732,308 -0.42(-3.33%)
Jul 15, 2011 12.70 12.81 12.46 12.60 2,884,445 -0.05(-0.39%)
Jul 14, 2011 12.93 13.06 12.63 12.65 2,504,061 -0.22(-1.74%)
Jul 13, 2011 12.98 13.22 12.84 12.88 4,040,666 -0.06(-0.45%)
Jul 12, 2011 12.74 13.06 12.74 12.93 4,410,434 +0.18(+1.38%)
Jul 11, 2011 13.29 13.35 12.67 12.76 7,726,524 -0.71(-5.29%)
Jul 08, 2011 13.62 13.63 13.39 13.47 3,282,915 -0.35(-2.54%)
Jul 07, 2011 13.78 13.90 13.68 13.82 2,727,851 +0.20(+1.43%)
Jul 06, 2011 13.70 13.86 13.56 13.63 3,621,686 -0.28(-2.04%)
Jul 05, 2011 14.08 14.10 13.89 13.91 2,963,928 -0.20(-1.38%)
Jul 01, 2011 13.52 14.18 13.41 14.11 4,330,522 +0.63(+4.71%)
Jun 30, 2011 13.50 13.61 13.38 13.47 3,782,829 -0.02(-0.14%)
Jun 29, 2011 13.45 13.65 13.37 13.49 4,142,417 +0.10(+0.73%)
Jun 28, 2011 13.17 13.43 13.02 13.39 4,978,653 +0.32(+2.46%)
Jun 27, 2011 13.11 13.22 12.91 13.07 3,952,407 +0.01(+0.08%)
Jun 24, 2011 13.36 13.36 12.98 13.06 4,849,929 -0.17(-1.26%)
Jun 23, 2011 13.20 13.30 12.91 13.23 4,740,839 -0.15(-1.09%)
Jun 22, 2011 13.56 13.73 13.36 13.37 2,842,131 -0.29(-2.14%)
Jun 21, 2011 13.52 13.76 13.44 13.67 3,626,199 +0.21(+1.60%)
Jun 20, 2011 13.41 13.55 13.28 13.45 3,537,041 +0.06(+0.44%)
Jun 17, 2011 13.50 13.56 13.26 13.39 6,056,585 +0.13(+0.96%)
Jun 16, 2011 13.20 13.45 13.05 13.27 5,067,376 +0.06(+0.44%)
Jun 15, 2011 13.58 13.58 13.13 13.21 3,510,520 -0.52(-3.77%)
Jun 14, 2011 13.49 13.90 13.33 13.72 4,204,113 +0.45(+3.38%)
Jun 13, 2011 13.37 13.43 13.04 13.28 5,921,514 -0.06(-0.44%)
Jun 10, 2011 13.81 13.81 13.23 13.33 7,351,631 -0.56(-4.01%)
Jun 09, 2011 13.75 13.94 13.61 13.89 4,545,460 +0.20(+1.50%)
Jun 08, 2011 13.66 13.76 13.58 13.69 4,992,867 +0.01(+0.07%)
Jun 07, 2011 13.80 13.84 13.65 13.68 2,852,559 -0.01(-0.07%)
Jun 06, 2011 14.06 14.24 13.63 13.69 4,790,098 -0.46(-3.24%)
Jun 03, 2011 14.18 14.32 14.12 14.14 2,824,098 -0.65(-4.42%)
May 24, 2011 14.84 14.93 14.67 14.80 1,894,875 -0.02(-0.13%)
May 23, 2011 15.11 15.16 14.81 14.82 2,678,636 -0.41(-2.69%)
May 20, 2011 15.49 15.53 15.22 15.23 2,800,823 -0.29(-1.89%)
May 19, 2011 15.56 15.62 15.37 15.52 3,496,457 +0.01(+0.06%)
May 18, 2011 15.28 15.64 15.18 15.51 6,395,811 +0.24(+1.60%)
May 17, 2011 15.42 15.48 15.13 15.27 3,438,391 -0.20(-1.26%)
May 16, 2011 15.60 15.76 15.41 15.46 3,223,312 -0.21(-1.37%)
May 13, 2011 15.88 15.96 15.60 15.68 2,379,569 -0.23(-1.47%)
May 12, 2011 15.86 15.96 15.67 15.91 2,523,481 -0.03(-0.18%)
May 11, 2011 16.10 16.11 15.84 15.94 3,814,619 -0.07(-0.43%)
May 10, 2011 15.77 16.05 15.77 16.01 3,310,127 +0.26(+1.67%)
May 09, 2011 15.88 15.88 15.63 15.74 2,562,546 +0.21(+1.32%)
May 06, 2011 15.66 15.85 15.51 15.54 2,894,006 +0.05(+0.35%)
May 05, 2011 15.53 15.66 15.29 15.49 6,359,033 -0.17(-1.09%)
May 04, 2011 16.03 16.06 15.49 15.66 8,384,635 -0.37(-2.31%)
May 03, 2011 16.00 16.14 15.91 16.03 6,250,012 +0.03(+0.17%)
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.