Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.62 14.94 14.61 14.90 14,280,351 +0.36(+2.49%)
Jun 29, 2011 14.48 14.69 14.13 14.54 18,563,694 +0.20(+1.42%)
Jun 28, 2011 13.94 14.41 13.91 14.34 16,924,474 +0.52(+3.80%)
Jun 27, 2011 13.50 13.89 13.47 13.81 15,214,421 +0.30(+2.24%)
Jun 24, 2011 14.40 14.49 13.38 13.51 28,911,238 -0.92(-6.38%)
Jun 23, 2011 14.30 14.46 13.91 14.43 23,245,708 -0.11(-0.76%)
Jun 22, 2011 14.52 14.81 14.42 14.54 14,369,996 +0.03(+0.24%)
Jun 21, 2011 14.25 14.55 14.21 14.51 12,775,953 +0.38(+2.68%)
Jun 20, 2011 13.99 14.13 13.96 14.13 10,713,106 +0.08(+0.58%)
Jun 17, 2011 14.25 14.35 13.85 14.05 18,070,646 -0.04(-0.29%)
Jun 16, 2011 14.16 14.40 13.90 14.09 12,967,077 -0.10(-0.70%)
Jun 15, 2011 14.54 14.65 14.10 14.19 16,870,568 -0.54(-3.64%)
Jun 14, 2011 14.38 14.90 14.38 14.72 27,204,912 +0.54(+3.82%)
Jun 13, 2011 14.56 14.80 14.07 14.18 17,268,872 -0.37(-2.52%)
Jun 10, 2011 14.68 14.76 14.44 14.55 11,888,740 -0.26(-1.73%)
Jun 09, 2011 14.68 15.04 14.65 14.80 12,843,987 +0.14(+0.95%)
Jun 08, 2011 14.89 15.06 14.60 14.66 11,507,215 -0.24(-1.60%)
Jun 07, 2011 14.73 15.11 14.71 14.90 13,834,076 +0.27(+1.87%)
Jun 06, 2011 15.25 15.37 14.52 14.63 20,128,068 -0.72(-4.67%)
Jun 03, 2011 15.18 15.56 15.05 15.35 10,056,465 +0.29(+1.90%)
May 24, 2011 15.30 15.49 14.99 15.06 12,606,007 -0.05(-0.35%)
May 23, 2011 14.98 15.13 14.69 15.11 12,796,133 -0.07(-0.46%)
May 20, 2011 15.45 15.48 15.10 15.18 17,520,332 -0.27(-1.74%)
May 19, 2011 15.61 15.65 15.28 15.45 12,527,357 -0.04(-0.26%)
May 18, 2011 15.22 15.62 15.22 15.49 18,224,430 +0.40(+2.63%)
May 17, 2011 15.18 15.40 14.91 15.09 21,867,594 -0.19(-1.26%)
May 16, 2011 15.48 15.76 15.25 15.29 14,046,489 -0.23(-1.50%)
May 13, 2011 15.66 15.87 15.39 15.52 16,032,405 +0.09(+0.57%)
May 12, 2011 15.62 15.65 15.23 15.43 19,026,540 -0.31(-1.96%)
May 11, 2011 16.41 16.56 15.71 15.74 25,339,578 -0.83(-4.99%)
May 10, 2011 16.28 16.70 16.18 16.57 22,225,630 +0.47(+2.89%)
May 09, 2011 15.62 16.14 15.62 16.10 16,239,444 +0.52(+3.32%)
May 06, 2011 15.54 16.01 15.44 15.58 15,781,947 +0.28(+1.82%)
May 05, 2011 15.33 15.57 14.99 15.30 19,690,284 -0.22(-1.42%)
May 04, 2011 15.82 15.82 15.21 15.53 23,014,846 -0.30(-1.91%)
May 03, 2011 16.28 16.29 15.70 15.83 13,890,827 -0.45(-2.75%)
May 02, 2011 16.26 16.32 16.18 16.28 12,564,745 -0.19(-1.13%)
Apr 29, 2011 16.36 16.52 16.32 16.46 11,495,238 +0.09(+0.57%)
Apr 28, 2011 16.26 16.53 16.05 16.37 12,991,823 +0.08(+0.46%)
Apr 27, 2011 16.65 16.65 15.94 16.29 24,298,008 -0.01(-0.04%)
Apr 26, 2011 17.05 17.19 16.20 16.30 36,506,740 -0.63(-3.74%)
Apr 25, 2011 16.86 16.97 16.58 16.93 21,117,140 +0.05(+0.28%)
Apr 21, 2011 16.60 16.93 16.55 16.89 17,221,640 +0.38(+2.33%)
Apr 20, 2011 16.36 16.55 16.26 16.50 17,732,302 +0.37(+2.27%)
Apr 19, 2011 15.67 16.17 15.57 16.14 23,534,134 +0.38(+2.44%)
Apr 18, 2011 15.80 15.88 15.50 15.75 14,380,131 -0.27(-1.67%)
Apr 15, 2011 16.13 16.18 15.90 16.02 12,449,650 -0.03(-0.22%)
Apr 14, 2011 16.12 16.16 15.78 16.06 16,319,752 -0.23(-1.39%)
Apr 13, 2011 15.99 16.36 15.90 16.28 18,150,654 +0.48(+3.06%)
Apr 12, 2011 15.86 16.22 15.65 15.80 24,731,876 -0.23(-1.45%)
Apr 11, 2011 16.36 16.61 16.01 16.03 21,182,278 -0.37(-2.23%)
Apr 08, 2011 16.89 16.99 16.12 16.40 33,148,284 -0.47(-2.76%)
Apr 07, 2011 17.23 17.26 16.68 16.86 20,123,594 -0.48(-2.78%)
Apr 06, 2011 17.88 18.10 17.30 17.35 21,976,474 -0.40(-2.23%)
Apr 05, 2011 17.63 17.86 17.50 17.74 17,652,400 +0.25(+1.43%)
Apr 04, 2011 17.54 17.61 17.41 17.49 12,149,499 +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.