Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.47 12.66 12.22 12.44 82,813,296 +0.54(+4.57%)
Jun 29, 2011 11.24 12.00 11.01 11.90 88,415,640 +0.73(+6.56%)
Jun 28, 2011 11.10 11.34 11.05 11.17 42,160,556 +0.10(+0.87%)
Jun 27, 2011 10.89 11.22 10.89 11.07 36,379,100 +0.14(+1.27%)
Jun 24, 2011 11.30 11.40 10.86 10.93 59,325,692 -0.35(-3.08%)
Jun 23, 2011 11.19 11.32 11.09 11.28 43,834,960 -0.04(-0.32%)
Jun 22, 2011 11.42 11.44 11.30 11.32 26,895,554 -0.17(-1.46%)
Jun 21, 2011 11.14 11.52 11.09 11.48 32,084,002 +0.37(+3.33%)
Jun 20, 2011 11.15 11.17 11.01 11.11 31,399,342 -0.00(-0.04%)
Jun 17, 2011 11.11 11.15 10.97 11.12 41,933,520 +0.14(+1.26%)
Jun 16, 2011 11.04 11.23 10.90 10.98 34,548,460 -0.07(-0.66%)
Jun 15, 2011 11.37 11.44 11.01 11.05 46,194,108 -0.42(-3.70%)
Jun 14, 2011 11.61 11.67 11.44 11.48 28,950,920 -0.04(-0.34%)
Jun 13, 2011 11.59 11.65 11.36 11.51 29,394,614 -0.04(-0.33%)
Jun 10, 2011 11.76 11.88 11.54 11.55 34,794,964 -0.27(-2.28%)
Jun 09, 2011 11.80 11.93 11.74 11.82 33,236,310 +0.04(+0.31%)
Jun 08, 2011 11.78 11.91 11.70 11.79 58,827,148 +0.25(+2.16%)
Jun 07, 2011 11.49 11.70 11.37 11.54 29,579,930 +0.14(+1.22%)
Jun 06, 2011 11.71 11.75 11.37 11.40 32,100,734 -0.29(-2.44%)
Jun 03, 2011 11.87 11.98 11.68 11.68 31,854,728 -0.20(-1.69%)
May 24, 2011 12.24 12.32 11.88 11.88 34,967,468 -0.31(-2.56%)
May 23, 2011 12.34 12.34 12.15 12.20 23,469,148 -0.33(-2.62%)
May 20, 2011 12.64 12.68 12.52 12.52 17,979,320 -0.16(-1.26%)
May 19, 2011 12.77 12.80 12.63 12.68 12,377,010 +0.01(+0.05%)
May 18, 2011 12.56 12.70 12.41 12.68 15,026,890 +0.09(+0.70%)
May 17, 2011 12.47 12.60 12.36 12.59 17,291,026 +0.11(+0.86%)
May 16, 2011 12.85 12.88 12.46 12.48 18,998,226 -0.46(-3.57%)
May 13, 2011 12.92 13.08 12.83 12.95 16,853,662 -0.00(-0.03%)
May 12, 2011 12.83 13.01 12.71 12.95 21,628,788 +0.10(+0.81%)
May 11, 2011 12.96 13.11 12.78 12.84 27,175,956 -0.24(-1.83%)
May 10, 2011 13.11 13.26 12.96 13.08 37,830,332 +0.31(+2.45%)
May 09, 2011 12.56 12.85 12.48 12.77 19,956,730 +0.15(+1.22%)
May 06, 2011 12.73 12.88 12.41 12.62 28,506,158 +0.02(+0.12%)
May 05, 2011 12.61 12.85 12.52 12.60 20,212,796 -0.13(-1.00%)
May 04, 2011 12.86 12.90 12.59 12.73 23,557,786 -0.20(-1.58%)
May 03, 2011 12.94 13.10 12.83 12.93 15,028,353 -0.04(-0.30%)
May 02, 2011 13.03 13.26 12.95 12.97 24,775,526 -0.29(-2.18%)
Apr 29, 2011 13.16 13.30 13.11 13.26 31,946,558 +0.15(+1.15%)
Apr 28, 2011 13.32 13.36 12.80 13.11 49,051,000 -0.01(-0.09%)
Apr 27, 2011 12.82 13.20 12.76 13.12 43,837,340 +0.37(+2.87%)
Apr 26, 2011 12.83 12.88 12.65 12.76 26,398,840 +0.05(+0.36%)
Apr 25, 2011 12.64 12.71 12.44 12.71 24,168,164 +0.39(+3.16%)
Apr 21, 2011 12.27 12.34 12.20 12.32 21,746,072 +0.07(+0.60%)
Apr 20, 2011 12.19 12.43 12.10 12.25 18,079,734 +0.24(+1.96%)
Apr 19, 2011 12.00 12.03 11.86 12.01 15,930,202 +0.00(+0.00%)
Apr 18, 2011 12.03 12.06 11.74 12.01 22,177,438 -0.18(-1.46%)
Apr 15, 2011 11.90 12.24 11.84 12.19 30,857,052 +0.29(+2.46%)
Apr 14, 2011 11.80 11.93 11.64 11.90 20,721,828 +0.07(+0.59%)
Apr 13, 2011 11.92 11.96 11.73 11.83 19,596,030 -0.01(-0.10%)
Apr 12, 2011 11.89 12.09 11.80 11.84 19,026,002 -0.19(-1.57%)
Apr 11, 2011 12.05 12.21 11.92 12.03 15,192,292 +0.02(+0.16%)
Apr 08, 2011 12.19 12.29 11.92 12.01 14,636,749 -0.15(-1.24%)
Apr 07, 2011 12.24 12.31 12.01 12.16 25,172,752 -0.12(-1.00%)
Apr 06, 2011 12.39 12.57 12.20 12.28 18,545,148 +0.00(+0.03%)
Apr 05, 2011 12.10 12.67 12.07 12.28 33,329,594 +0.17(+1.43%)
Apr 04, 2011 12.09 12.20 11.90 12.10 18,389,878 +0.01(+0.10%)
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.