Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.60 10.64 10.53 10.54 7,203,891 -0.01(-0.09%)
Jun 29, 2011 10.49 10.61 10.38 10.55 7,130,303 +0.09(+0.86%)
Jun 28, 2011 10.28 10.47 10.23 10.46 7,418,420 +0.19(+1.85%)
Jun 27, 2011 10.25 10.37 10.12 10.27 5,316,789 +0.08(+0.80%)
Jun 24, 2011 10.37 10.37 10.15 10.19 18,217,954 -0.08(-0.79%)
Jun 23, 2011 10.14 10.30 10.07 10.27 10,645,739 +0.06(+0.62%)
Jun 22, 2011 10.08 10.27 10.05 10.21 8,447,069 +0.11(+1.07%)
Jun 21, 2011 9.982 10.18 9.856 10.10 17,873,526 +0.19(+1.91%)
Jun 20, 2011 9.856 9.964 9.792 9.910 6,902,822 +0.10(+1.01%)
Jun 17, 2011 10.06 10.22 9.792 9.810 19,914,818 -0.21(-2.07%)
Jun 16, 2011 10.06 10.19 9.955 10.02 6,007,286 -0.05(-0.54%)
Jun 15, 2011 10.30 10.30 10.05 10.07 9,041,176 -0.28(-2.70%)
Jun 14, 2011 10.42 10.45 10.32 10.35 6,877,540 +0.01(+0.09%)
Jun 13, 2011 10.33 10.42 10.29 10.34 5,833,450 +0.00(+0.00%)
Jun 10, 2011 10.22 10.45 10.16 10.34 9,112,386 +0.12(+1.15%)
Jun 09, 2011 10.23 10.34 10.18 10.23 6,688,582 -0.04(-0.35%)
Jun 08, 2011 10.45 10.49 10.21 10.26 13,202,707 -0.18(-1.73%)
Jun 07, 2011 10.56 10.59 10.42 10.44 8,121,554 -0.12(-1.11%)
Jun 06, 2011 10.69 10.72 10.51 10.56 6,830,138 -0.13(-1.18%)
Jun 03, 2011 10.70 10.86 10.62 10.69 7,810,455 +0.53(+5.24%)
May 24, 2011 10.35 10.40 10.14 10.15 8,451,484 -0.20(-1.92%)
May 23, 2011 10.40 10.42 10.19 10.35 8,901,255 -0.12(-1.12%)
May 20, 2011 10.53 10.60 10.44 10.47 5,486,301 -0.09(-0.86%)
May 19, 2011 10.48 10.60 10.44 10.56 6,155,012 +0.15(+1.47%)
May 18, 2011 10.23 10.44 10.16 10.41 6,579,854 +0.15(+1.50%)
May 17, 2011 10.19 10.28 10.14 10.25 6,736,060 +0.06(+0.62%)
May 16, 2011 10.38 10.38 10.18 10.19 8,146,172 -0.20(-1.91%)
May 13, 2011 10.55 10.65 10.39 10.39 8,107,071 -0.17(-1.62%)
May 12, 2011 10.42 10.65 10.37 10.56 8,809,158 +0.14(+1.39%)
May 11, 2011 10.51 10.60 10.32 10.42 10,370,824 -0.06(-0.60%)
May 10, 2011 10.15 10.52 10.02 10.48 21,663,738 +0.07(+0.69%)
May 09, 2011 10.29 10.47 10.23 10.41 10,003,718 +0.08(+0.79%)
May 06, 2011 10.23 10.39 10.17 10.32 7,320,675 +0.16(+1.60%)
May 05, 2011 10.13 10.24 10.05 10.16 7,126,866 -0.05(-0.53%)
May 04, 2011 10.31 10.35 10.14 10.22 5,678,799 -0.13(-1.22%)
May 03, 2011 10.31 10.38 10.22 10.34 4,871,079 +0.03(+0.26%)
May 02, 2011 10.30 10.39 10.17 10.32 8,649,390 +0.05(+0.44%)
Apr 29, 2011 10.42 10.46 10.26 10.27 9,677,155 -0.17(-1.64%)
Apr 28, 2011 10.42 10.48 10.37 10.44 4,818,406 -0.02(-0.17%)
Apr 27, 2011 10.31 10.46 10.28 10.46 5,427,872 +0.16(+1.58%)
Apr 26, 2011 10.16 10.33 10.16 10.30 7,003,986 +0.14(+1.42%)
Apr 25, 2011 10.25 10.28 10.14 10.15 4,881,482 -0.06(-0.62%)
Apr 21, 2011 10.18 10.27 10.17 10.22 5,352,601 +0.03(+0.27%)
Apr 20, 2011 10.24 10.32 10.18 10.19 8,317,489 +0.06(+0.62%)
Apr 19, 2011 10.09 10.23 10.07 10.13 9,428,577 +0.06(+0.63%)
Apr 18, 2011 10.04 10.12 9.919 10.06 6,263,483 -0.07(-0.71%)
Apr 15, 2011 10.20 10.23 10.02 10.14 9,203,588 +0.02(+0.18%)
Apr 14, 2011 9.964 10.14 9.901 10.12 8,448,079 +0.07(+0.70%)
Apr 13, 2011 9.955 10.14 9.946 10.05 6,757,382 +0.10(+1.02%)
Apr 12, 2011 9.973 10.04 9.910 9.946 7,088,487 -0.10(-0.99%)
Apr 11, 2011 10.08 10.10 9.991 10.05 6,334,053 -0.01(-0.09%)
Apr 08, 2011 10.01 10.21 10.00 10.05 14,421,669 +0.05(+0.54%)
Apr 07, 2011 10.22 10.23 9.991 10.00 15,301,772 -0.24(-2.38%)
Apr 06, 2011 9.982 10.33 9.964 10.24 15,090,171 +0.34(+3.46%)
Apr 05, 2011 9.928 9.964 9.856 9.901 9,346,868 -0.04(-0.36%)
Apr 04, 2011 9.937 9.973 9.919 9.937 4,599,728 +0.00(+0.00%)
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.