Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.71 12.05 11.55 11.85 10,362,374 +0.02(+0.16%)
Jul 28, 2011 12.06 12.16 11.76 11.83 14,292,629 -0.28(-2.33%)
Jul 27, 2011 12.68 12.75 12.12 12.12 15,746,853 -0.38(-3.04%)
Jul 26, 2011 14.39 14.44 12.45 12.50 49,023,436 -2.64(-17.46%)
Jul 25, 2011 15.21 15.45 15.12 15.14 6,359,657 -0.28(-1.83%)
Jul 22, 2011 15.41 15.45 15.26 15.42 3,079,339 -0.01(-0.06%)
Jul 21, 2011 15.26 15.45 15.19 15.43 4,275,582 +0.30(+2.00%)
Jul 20, 2011 15.26 15.27 15.06 15.13 3,555,389 -0.06(-0.39%)
Jul 19, 2011 15.07 15.29 14.92 15.19 5,213,752 +0.32(+2.17%)
Jul 18, 2011 15.01 15.26 14.81 14.87 5,139,706 -0.30(-1.99%)
Jul 15, 2011 14.99 15.17 14.76 15.17 4,970,164 +0.35(+2.37%)
Jul 14, 2011 15.36 15.42 14.74 14.82 7,590,713 -0.51(-3.31%)
Jul 13, 2011 15.08 15.69 15.08 15.33 8,044,201 +0.33(+2.21%)
Jul 12, 2011 14.99 15.28 14.96 14.99 5,962,690 -0.08(-0.52%)
Jul 11, 2011 15.57 15.65 14.97 15.07 8,680,472 -0.75(-4.75%)
Jul 08, 2011 15.85 15.94 15.70 15.82 6,584,959 -0.38(-2.35%)
Jul 07, 2011 15.99 16.34 15.94 16.20 10,253,782 +0.23(+1.47%)
Jul 06, 2011 15.84 15.97 15.63 15.97 8,070,781 +0.00(+0.00%)
Jul 05, 2011 15.55 16.00 15.41 15.97 9,492,439 +0.38(+2.44%)
Jul 01, 2011 15.40 15.64 15.24 15.59 5,845,693 +0.21(+1.40%)
Jun 30, 2011 15.24 15.59 15.13 15.37 8,510,009 +0.24(+1.61%)
Jun 29, 2011 14.72 15.36 14.65 15.13 12,251,613 +0.74(+5.15%)
Jun 28, 2011 14.02 14.41 13.99 14.39 6,103,490 +0.44(+3.15%)
Jun 27, 2011 13.80 14.00 13.63 13.95 8,054,410 +0.08(+0.56%)
Jun 24, 2011 14.17 14.29 13.82 13.87 4,835,477 -0.24(-1.73%)
Jun 23, 2011 13.91 14.15 13.67 14.12 9,529,949 -0.04(-0.28%)
Jun 22, 2011 14.09 14.50 14.09 14.16 6,547,308 +0.06(+0.41%)
Jun 21, 2011 14.00 14.27 13.99 14.10 5,876,266 +0.26(+1.90%)
Jun 20, 2011 13.72 13.90 13.66 13.83 5,351,563 +0.02(+0.14%)
Jun 17, 2011 14.15 14.24 13.66 13.81 9,040,819 -0.17(-1.19%)
Jun 16, 2011 14.64 14.65 13.79 13.98 12,433,382 -0.79(-5.35%)
Jun 15, 2011 14.96 15.27 14.67 14.77 9,853,745 -0.19(-1.24%)
Jun 14, 2011 14.56 15.10 14.52 14.96 8,899,494 +0.57(+3.93%)
Jun 13, 2011 14.90 14.94 14.18 14.39 8,275,788 -0.45(-3.06%)
Jun 10, 2011 14.32 15.05 14.30 14.84 13,255,511 +0.51(+3.57%)
Jun 09, 2011 14.16 14.42 14.12 14.33 4,877,914 +0.23(+1.66%)
Jun 08, 2011 14.15 14.35 14.04 14.10 6,049,287 -0.08(-0.55%)
Jun 07, 2011 14.16 14.42 14.08 14.17 4,823,359 +0.12(+0.83%)
Jun 06, 2011 14.60 14.60 14.06 14.06 6,585,725 -0.57(-3.87%)
Jun 03, 2011 14.17 15.00 14.17 14.62 12,731,917 +0.54(+3.81%)
May 24, 2011 13.95 14.48 13.87 14.09 9,748,969 +0.35(+2.56%)
May 23, 2011 13.97 14.08 13.72 13.74 9,235,841 -0.05(-0.35%)
May 20, 2011 13.97 14.05 13.71 13.78 5,379,777 -0.23(-1.67%)
May 19, 2011 14.35 14.40 13.96 14.02 5,385,338 -0.27(-1.91%)
May 18, 2011 13.98 14.42 13.85 14.29 8,147,029 +0.31(+2.23%)
May 17, 2011 13.74 14.02 13.45 13.98 9,675,063 +0.22(+1.63%)
May 16, 2011 13.82 14.20 13.72 13.76 6,983,652 -0.13(-0.91%)
May 13, 2011 14.38 14.38 13.71 13.88 9,610,236 -0.46(-3.20%)
May 12, 2011 14.20 14.51 14.05 14.34 7,646,251 +0.11(+0.75%)
May 11, 2011 14.78 14.81 14.20 14.23 8,162,316 -0.52(-3.51%)
May 10, 2011 14.85 14.89 14.55 14.75 5,851,316 -0.02(-0.13%)
May 09, 2011 14.59 14.86 14.44 14.77 7,076,652 +0.27(+1.88%)
May 06, 2011 14.89 14.97 14.44 14.50 9,781,489 -0.17(-1.19%)
May 05, 2011 14.86 15.05 14.57 14.67 12,024,071 -0.37(-2.46%)
May 04, 2011 15.42 15.46 14.99 15.04 9,583,074 -0.35(-2.27%)
May 03, 2011 15.28 15.62 15.20 15.39 6,943,213 +0.11(+0.70%)
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.