Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.57 15.08 14.57 15.04 79,483,784 +0.52(+3.60%)
Jun 29, 2011 14.61 14.64 14.46 14.51 46,633,840 -0.07(-0.47%)
Jun 28, 2011 14.53 14.62 14.43 14.58 53,816,504 +0.10(+0.70%)
Jun 27, 2011 14.36 14.57 14.25 14.48 66,592,016 +0.10(+0.66%)
Jun 24, 2011 14.66 14.75 14.37 14.38 183,353,936 -0.35(-2.35%)
Jun 23, 2011 14.38 14.74 14.29 14.73 79,864,512 +0.21(+1.47%)
Jun 22, 2011 14.62 14.66 14.51 14.52 55,532,492 -0.17(-1.18%)
Jun 21, 2011 14.56 14.72 14.40 14.69 81,626,272 +0.22(+1.52%)
Jun 20, 2011 14.46 14.53 14.36 14.47 55,059,352 +0.09(+0.64%)
Jun 17, 2011 14.71 14.71 14.30 14.38 142,250,352 -0.16(-1.07%)
Jun 16, 2011 14.56 14.78 14.43 14.53 79,047,800 +0.00(+0.00%)
Jun 15, 2011 14.71 14.81 14.52 14.53 71,562,792 -0.27(-1.83%)
Jun 14, 2011 14.66 14.87 14.62 14.81 76,630,960 +0.30(+2.03%)
Jun 13, 2011 14.54 14.66 14.44 14.51 64,184,560 +0.00(+0.02%)
Jun 10, 2011 14.74 14.79 14.43 14.51 78,465,208 -0.26(-1.75%)
Jun 09, 2011 14.84 14.93 14.72 14.76 54,510,656 -0.04(-0.27%)
Jun 08, 2011 14.90 15.02 14.74 14.81 72,969,280 -0.16(-1.09%)
Jun 07, 2011 14.96 15.23 14.93 14.97 88,869,200 +0.16(+1.06%)
Jun 06, 2011 14.81 14.89 14.70 14.81 73,237,248 +0.07(+0.46%)
Jun 03, 2011 14.78 15.00 14.70 14.74 79,501,408 -0.60(-3.89%)
May 24, 2011 15.53 15.54 15.33 15.34 76,249,664 -0.17(-1.09%)
May 23, 2011 15.55 15.63 15.44 15.51 95,632,504 -0.24(-1.55%)
May 20, 2011 15.92 15.97 15.71 15.76 93,034,200 -0.22(-1.36%)
May 19, 2011 15.82 16.20 15.74 15.97 144,845,760 -0.23(-1.42%)
May 18, 2011 16.01 16.26 15.96 16.20 96,491,920 +0.22(+1.40%)
May 17, 2011 15.86 15.99 15.66 15.98 126,858,608 -0.06(-0.38%)
May 16, 2011 15.82 16.25 15.79 16.04 109,752,632 +0.16(+0.98%)
May 13, 2011 16.05 16.15 15.85 15.88 78,266,936 -0.20(-1.24%)
May 12, 2011 15.78 16.17 15.76 16.08 97,668,944 +0.20(+1.26%)
May 11, 2011 15.80 16.03 15.74 15.88 126,346,528 +0.26(+1.65%)
May 10, 2011 15.50 15.74 15.48 15.63 97,780,088 +0.18(+1.19%)
May 09, 2011 15.69 15.74 15.37 15.44 108,112,992 -0.33(-2.11%)
May 06, 2011 15.92 16.01 15.69 15.78 147,393,776 -0.24(-1.52%)
May 05, 2011 15.90 16.19 15.72 16.02 138,969,280 +0.07(+0.47%)
May 04, 2011 15.64 15.99 15.42 15.95 202,033,280 +0.31(+1.96%)
May 03, 2011 15.36 15.79 15.26 15.64 164,084,384 +0.22(+1.40%)
May 02, 2011 15.47 15.61 15.36 15.42 106,905,648 -0.16(-1.04%)
Apr 29, 2011 15.35 15.61 15.24 15.59 231,984,832 +0.24(+1.53%)
Apr 28, 2011 15.11 15.40 15.11 15.35 81,585,344 +0.11(+0.75%)
Apr 27, 2011 15.17 15.27 15.03 15.24 101,771,480 +0.10(+0.67%)
Apr 26, 2011 14.69 15.17 14.68 15.13 156,632,144 +0.36(+2.46%)
Apr 25, 2011 14.56 14.82 14.36 14.77 121,492,584 +0.32(+2.24%)
Apr 21, 2011 14.40 14.47 14.27 14.45 115,325,024 +0.03(+0.23%)
Apr 20, 2011 14.28 14.43 14.10 14.41 259,399,776 +1.04(+7.80%)
Apr 19, 2011 13.24 13.45 13.21 13.37 119,308,088 +0.16(+1.22%)
Apr 18, 2011 13.15 13.29 13.09 13.21 69,030,480 -0.09(-0.66%)
Apr 15, 2011 13.20 13.30 13.15 13.30 65,777,496 +0.11(+0.87%)
Apr 14, 2011 13.22 13.24 13.07 13.18 78,456,880 -0.13(-1.01%)
Apr 13, 2011 13.38 13.43 13.28 13.32 57,872,468 +0.01(+0.10%)
Apr 12, 2011 13.47 13.51 13.26 13.30 77,452,968 -0.24(-1.79%)
Apr 11, 2011 13.51 13.60 13.47 13.55 64,118,688 +0.07(+0.50%)
Apr 08, 2011 13.49 13.60 13.43 13.48 69,033,304 -0.01(-0.05%)
Apr 07, 2011 13.41 13.53 13.34 13.48 76,646,080 +0.05(+0.40%)
Apr 06, 2011 13.37 13.43 13.27 13.43 83,578,664 +0.16(+1.22%)
Apr 05, 2011 13.19 13.38 13.16 13.27 93,014,568 +0.15(+1.13%)
Apr 04, 2011 13.32 13.33 13.03 13.12 103,012,312 -0.15(-1.17%)
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.