Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.81 12.88 12.68 12.72 8,596,630 -0.20(-1.54%)
Jul 28, 2011 13.07 13.15 12.89 12.92 5,875,579 -0.11(-0.87%)
Jul 27, 2011 13.22 13.30 13.03 13.03 5,678,021 -0.20(-1.51%)
Jul 26, 2011 13.30 13.35 13.20 13.23 3,424,991 -0.09(-0.70%)
Jul 25, 2011 13.16 13.34 13.10 13.32 3,763,410 +0.08(+0.60%)
Jul 22, 2011 13.29 13.29 13.19 13.24 1,835,525 -0.06(-0.45%)
Jul 21, 2011 13.21 13.34 13.19 13.30 3,308,322 +0.15(+1.11%)
Jul 20, 2011 13.09 13.19 13.04 13.15 1,785,595 +0.11(+0.81%)
Jul 19, 2011 12.93 13.07 12.86 13.05 1,846,813 +0.13(+1.03%)
Jul 18, 2011 13.09 13.09 12.86 12.92 1,977,437 -0.17(-1.32%)
Jul 15, 2011 13.13 13.15 13.00 13.09 2,893,938 -0.02(-0.15%)
Jul 14, 2011 13.17 13.25 13.07 13.11 2,844,083 -0.05(-0.35%)
Jul 13, 2011 13.19 13.27 13.10 13.15 3,130,744 +0.03(+0.20%)
Jul 12, 2011 13.07 13.23 13.05 13.13 2,474,688 +0.00(+0.00%)
Jul 11, 2011 13.21 13.23 13.10 13.13 1,757,023 -0.20(-1.50%)
Jul 08, 2011 13.25 13.35 13.22 13.33 2,032,993 +0.00(+0.00%)
Jul 07, 2011 13.43 13.43 13.26 13.33 2,372,052 +0.01(+0.10%)
Jul 06, 2011 13.24 13.37 13.19 13.31 1,878,287 +0.07(+0.55%)
Jul 05, 2011 13.36 13.36 13.19 13.24 2,290,689 -0.12(-0.90%)
Jul 01, 2011 13.11 13.36 13.10 13.36 1,929,694 +0.28(+2.13%)
Jun 30, 2011 13.17 13.18 13.05 13.08 2,981,943 -0.03(-0.20%)
Jun 29, 2011 13.16 13.18 13.08 13.11 2,519,133 +0.01(+0.05%)
Jun 28, 2011 13.04 13.15 13.02 13.10 1,564,677 +0.10(+0.77%)
Jun 27, 2011 13.00 13.08 12.97 13.00 2,306,478 +0.05(+0.36%)
Jun 24, 2011 12.89 13.02 12.89 12.96 2,617,300 +0.10(+0.77%)
Jun 23, 2011 12.89 12.91 12.72 12.86 3,115,425 -0.15(-1.12%)
Jun 22, 2011 13.12 13.17 13.00 13.00 2,495,906 -0.11(-0.86%)
Jun 21, 2011 13.14 13.23 13.06 13.12 2,564,230 +0.07(+0.51%)
Jun 20, 2011 13.04 13.06 13.02 13.05 3,083,883 -0.03(-0.20%)
Jun 17, 2011 12.98 13.10 12.93 13.08 4,336,840 +0.17(+1.29%)
Jun 16, 2011 12.98 13.10 12.88 12.91 3,108,095 -0.03(-0.21%)
Jun 15, 2011 12.92 13.05 12.90 12.94 5,119,594 -0.07(-0.51%)
Jun 14, 2011 12.98 13.05 12.83 13.00 2,183,353 +0.15(+1.14%)
Jun 13, 2011 12.92 12.97 12.84 12.86 3,177,157 -0.07(-0.56%)
Jun 10, 2011 12.94 12.98 12.86 12.93 2,184,578 -0.03(-0.26%)
Jun 09, 2011 13.00 13.09 12.92 12.96 2,522,435 -0.05(-0.36%)
Jun 08, 2011 12.94 13.04 12.92 13.01 3,450,077 +0.07(+0.51%)
Jun 07, 2011 13.06 13.13 12.94 12.94 4,001,808 -0.06(-0.46%)
Jun 06, 2011 13.12 13.12 12.95 13.00 2,490,428 -0.11(-0.86%)
Jun 03, 2011 13.02 13.27 12.96 13.12 10,224,872 -0.02(-0.15%)
May 24, 2011 13.29 13.33 13.13 13.13 2,433,317 -0.11(-0.85%)
May 23, 2011 13.37 13.43 13.18 13.25 5,043,838 -0.23(-1.68%)
May 20, 2011 13.48 13.56 13.42 13.47 2,363,842 -0.03(-0.20%)
May 19, 2011 13.43 13.51 13.37 13.50 2,678,578 +0.11(+0.79%)
May 18, 2011 13.36 13.41 13.26 13.39 3,210,953 +0.05(+0.40%)
May 17, 2011 13.31 13.41 13.30 13.34 3,437,740 -0.03(-0.20%)
May 16, 2011 13.41 13.53 13.33 13.37 2,098,843 -0.06(-0.45%)
May 13, 2011 13.52 13.59 13.34 13.43 3,317,190 -0.07(-0.49%)
May 12, 2011 13.40 13.52 13.34 13.49 2,933,490 +0.09(+0.64%)
May 11, 2011 13.52 13.53 13.33 13.41 4,687,473 -0.14(-1.03%)
May 10, 2011 13.35 13.57 13.33 13.55 4,390,423 +0.22(+1.64%)
May 09, 2011 13.14 13.34 13.14 13.33 4,243,850 -0.06(-0.45%)
May 06, 2011 13.29 13.39 13.21 13.39 5,838,609 +0.21(+1.61%)
May 05, 2011 13.19 13.31 13.12 13.17 4,890,278 -0.05(-0.35%)
May 04, 2011 13.16 13.29 13.04 13.22 7,165,480 +0.11(+0.86%)
May 03, 2011 13.07 13.21 13.02 13.11 5,960,859 +0.05(+0.35%)
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.