Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.17 13.38 13.16 13.37 1,579,494 +0.27(+2.08%)
Jun 29, 2011 12.96 13.30 12.75 13.10 1,317,553 +0.29(+2.25%)
Jun 28, 2011 12.63 12.93 12.62 12.81 1,561,129 +0.28(+2.26%)
Jun 27, 2011 12.31 12.64 12.15 12.53 1,568,314 +0.25(+2.00%)
Jun 24, 2011 12.43 12.53 12.17 12.28 6,397,042 -0.16(-1.27%)
Jun 23, 2011 12.33 12.47 11.84 12.44 1,707,823 -0.21(-1.64%)
Jun 22, 2011 12.24 12.85 12.22 12.65 2,472,791 +0.33(+2.65%)
Jun 21, 2011 11.74 12.43 11.74 12.32 1,978,718 +0.66(+5.65%)
Jun 20, 2011 11.64 11.72 11.61 11.66 4,072,121 -0.09(-0.74%)
Jun 17, 2011 12.08 12.13 11.69 11.75 2,511,846 -0.21(-1.78%)
Jun 16, 2011 12.16 12.24 11.67 11.96 1,596,636 -0.22(-1.83%)
Jun 15, 2011 12.37 12.58 12.12 12.19 1,465,073 -0.34(-2.70%)
Jun 14, 2011 12.41 12.75 12.41 12.52 1,776,438 +0.27(+2.18%)
Jun 13, 2011 12.61 12.68 11.84 12.26 2,349,589 -0.34(-2.68%)
Jun 10, 2011 12.96 12.96 12.55 12.59 1,559,468 -0.44(-3.35%)
Jun 09, 2011 12.86 13.15 12.85 13.03 2,182,459 +0.23(+1.83%)
Jun 08, 2011 13.00 13.23 12.68 12.80 1,531,088 -0.20(-1.51%)
Jun 07, 2011 13.06 13.31 12.87 12.99 2,005,465 +0.06(+0.46%)
Jun 06, 2011 13.78 13.90 12.89 12.93 2,635,413 -0.80(-5.83%)
Jun 03, 2011 13.22 13.93 13.02 13.73 2,297,985 +1.18(+9.42%)
May 24, 2011 12.67 12.94 12.48 12.55 1,844,612 +0.00(+0.00%)
May 23, 2011 12.52 12.64 12.33 12.55 2,093,630 -0.25(-1.96%)
May 20, 2011 12.60 12.97 12.46 12.80 1,906,075 +0.13(+1.03%)
May 19, 2011 12.86 13.00 12.55 12.67 1,535,090 -0.05(-0.43%)
May 18, 2011 12.08 12.94 12.08 12.73 2,862,121 +0.70(+5.85%)
May 17, 2011 12.37 12.46 11.77 12.02 3,011,659 -0.46(-3.67%)
May 16, 2011 12.44 12.77 12.12 12.48 4,327,721 +0.03(+0.22%)
May 13, 2011 12.43 12.78 12.24 12.45 2,105,942 +0.05(+0.40%)
May 12, 2011 12.46 12.73 12.08 12.40 3,707,310 -0.26(-2.02%)
May 11, 2011 13.18 13.22 12.51 12.66 2,441,693 -0.57(-4.32%)
May 10, 2011 13.54 13.61 13.16 13.23 2,553,966 -0.18(-1.34%)
May 09, 2011 12.68 13.54 12.67 13.41 3,117,356 +0.84(+6.72%)
May 06, 2011 12.79 13.12 12.43 12.57 2,626,173 -0.04(-0.35%)
May 05, 2011 12.45 13.03 12.18 12.61 3,305,000 -0.08(-0.60%)
May 04, 2011 13.11 13.11 12.30 12.69 4,378,147 -0.49(-3.75%)
May 03, 2011 14.06 14.06 13.01 13.18 4,503,346 -0.94(-6.66%)
May 02, 2011 14.07 14.19 13.99 14.12 5,770,304 -0.58(-3.92%)
Apr 29, 2011 14.67 14.82 14.45 14.70 2,144,909 +0.10(+0.67%)
Apr 28, 2011 14.32 14.81 14.24 14.60 4,230,326 +0.35(+2.44%)
Apr 27, 2011 14.47 14.66 13.25 14.25 4,825,393 -0.20(-1.39%)
Apr 26, 2011 14.53 14.58 14.17 14.45 2,809,510 -0.02(-0.11%)
Apr 25, 2011 14.29 14.53 13.78 14.47 3,886,083 +0.15(+1.02%)
Apr 21, 2011 13.95 14.47 13.69 14.32 4,760,047 +0.51(+3.66%)
Apr 20, 2011 13.92 14.07 13.65 13.82 3,300,082 +0.15(+1.11%)
Apr 19, 2011 12.86 13.71 12.86 13.67 4,683,127 +0.91(+7.16%)
Apr 18, 2011 12.48 13.01 12.11 12.75 3,444,479 +0.11(+0.90%)
Apr 15, 2011 12.47 12.73 12.26 12.64 2,312,361 +0.29(+2.33%)
Apr 14, 2011 12.20 12.37 11.90 12.35 1,936,409 +0.17(+1.38%)
Apr 13, 2011 12.04 12.33 11.92 12.18 1,893,507 +0.23(+1.96%)
Apr 12, 2011 12.23 12.23 11.50 11.95 3,900,161 -0.41(-3.34%)
Apr 11, 2011 12.88 13.04 12.26 12.36 3,061,208 -0.49(-3.81%)
Apr 08, 2011 12.88 13.17 12.73 12.85 2,871,271 +0.10(+0.81%)
Apr 07, 2011 12.98 13.00 12.54 12.75 2,629,160 -0.28(-2.13%)
Apr 06, 2011 13.69 13.71 12.81 13.02 2,228,025 -0.53(-3.89%)
Apr 05, 2011 13.46 13.66 13.40 13.55 2,049,317 -0.02(-0.16%)
Apr 04, 2011 13.37 13.77 13.29 13.57 3,165,925 +0.58(+4.43%)
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.