Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.61 14.93 14.61 14.90 14,285,140 +0.36(+2.49%)
Jun 29, 2011 14.47 14.68 14.12 14.54 18,569,920 +0.20(+1.42%)
Jun 28, 2011 13.94 14.41 13.91 14.33 16,930,150 +0.52(+3.80%)
Jun 27, 2011 13.50 13.89 13.47 13.81 15,219,524 +0.30(+2.24%)
Jun 24, 2011 14.40 14.49 13.38 13.51 28,920,934 -0.92(-6.38%)
Jun 23, 2011 14.29 14.45 13.91 14.43 23,253,504 -0.11(-0.76%)
Jun 22, 2011 14.51 14.80 14.42 14.54 14,374,815 +0.03(+0.24%)
Jun 21, 2011 14.24 14.55 14.20 14.50 12,780,237 +0.38(+2.68%)
Jun 20, 2011 13.98 14.13 13.96 14.12 10,716,698 +0.08(+0.58%)
Jun 17, 2011 14.24 14.34 13.84 14.04 18,076,706 -0.04(-0.29%)
Jun 16, 2011 14.16 14.39 13.90 14.08 12,971,425 -0.10(-0.70%)
Jun 15, 2011 14.54 14.64 14.10 14.18 16,876,224 -0.54(-3.64%)
Jun 14, 2011 14.38 14.90 14.38 14.72 27,214,034 +0.54(+3.82%)
Jun 13, 2011 14.56 14.79 14.06 14.18 17,274,662 -0.37(-2.52%)
Jun 10, 2011 14.68 14.75 14.44 14.54 11,892,727 -0.26(-1.73%)
Jun 09, 2011 14.67 15.04 14.65 14.80 12,848,294 +0.14(+0.95%)
Jun 08, 2011 14.89 15.05 14.59 14.66 11,511,074 -0.24(-1.60%)
Jun 07, 2011 14.72 15.10 14.71 14.90 13,838,715 +0.27(+1.87%)
Jun 06, 2011 15.25 15.36 14.51 14.62 20,134,818 -0.72(-4.67%)
Jun 03, 2011 15.17 15.55 15.04 15.34 10,059,837 +0.29(+1.90%)
May 24, 2011 15.30 15.48 14.99 15.05 12,610,235 -0.05(-0.35%)
May 23, 2011 14.98 15.12 14.69 15.11 12,800,424 -0.07(-0.46%)
May 20, 2011 15.45 15.47 15.10 15.18 17,526,208 -0.27(-1.74%)
May 19, 2011 15.60 15.64 15.27 15.45 12,531,559 -0.04(-0.26%)
May 18, 2011 15.21 15.62 15.21 15.49 18,230,542 +0.40(+2.63%)
May 17, 2011 15.17 15.40 14.91 15.09 21,874,928 -0.19(-1.26%)
May 16, 2011 15.47 15.75 15.24 15.28 14,051,200 -0.23(-1.50%)
May 13, 2011 15.65 15.86 15.39 15.52 16,037,782 +0.09(+0.57%)
May 12, 2011 15.62 15.64 15.22 15.43 19,032,922 -0.31(-1.96%)
May 11, 2011 16.40 16.55 15.70 15.74 25,348,076 -0.83(-4.99%)
May 10, 2011 16.28 16.69 16.17 16.56 22,233,084 +0.47(+2.89%)
May 09, 2011 15.61 16.14 15.61 16.10 16,244,890 +0.52(+3.32%)
May 06, 2011 15.53 16.01 15.44 15.58 15,787,240 +0.28(+1.82%)
May 05, 2011 15.33 15.56 14.98 15.30 19,696,888 -0.22(-1.42%)
May 04, 2011 15.81 15.81 15.20 15.52 23,022,564 -0.30(-1.91%)
May 03, 2011 16.28 16.28 15.70 15.82 13,895,486 -0.45(-2.75%)
May 02, 2011 16.25 16.31 16.18 16.27 12,568,959 -0.19(-1.13%)
Apr 29, 2011 16.35 16.51 16.32 16.46 11,499,093 +0.09(+0.57%)
Apr 28, 2011 16.25 16.53 16.04 16.36 12,996,180 +0.08(+0.46%)
Apr 27, 2011 16.64 16.64 15.94 16.29 24,306,158 -0.01(-0.04%)
Apr 26, 2011 17.04 17.18 16.19 16.29 36,518,984 -0.63(-3.74%)
Apr 25, 2011 16.85 16.96 16.58 16.93 21,124,222 +0.05(+0.28%)
Apr 21, 2011 16.59 16.92 16.54 16.88 17,227,414 +0.38(+2.33%)
Apr 20, 2011 16.35 16.54 16.26 16.50 17,738,250 +0.37(+2.27%)
Apr 19, 2011 15.67 16.16 15.57 16.13 23,542,026 +0.38(+2.44%)
Apr 18, 2011 15.79 15.87 15.50 15.75 14,384,954 -0.27(-1.67%)
Apr 15, 2011 16.12 16.17 15.90 16.02 12,453,825 -0.03(-0.22%)
Apr 14, 2011 16.11 16.15 15.77 16.05 16,325,225 -0.23(-1.39%)
Apr 13, 2011 15.98 16.35 15.89 16.28 18,156,742 +0.48(+3.06%)
Apr 12, 2011 15.86 16.22 15.64 15.79 24,740,172 -0.23(-1.45%)
Apr 11, 2011 16.35 16.61 16.00 16.03 21,189,382 -0.37(-2.23%)
Apr 08, 2011 16.89 16.98 16.11 16.39 33,159,400 -0.47(-2.76%)
Apr 07, 2011 17.22 17.25 16.67 16.86 20,130,342 -0.48(-2.78%)
Apr 06, 2011 17.88 18.10 17.29 17.34 21,983,844 -0.40(-2.23%)
Apr 05, 2011 17.62 17.85 17.49 17.74 17,658,320 +0.25(+1.43%)
Apr 04, 2011 17.54 17.61 17.41 17.49 12,153,574 +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.