Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.58 10.70 10.50 10.68 75,372,448 +0.00(+0.00%)
Jul 28, 2011 10.92 10.99 10.61 10.68 136,011,104 -0.26(-2.34%)
Jul 27, 2011 10.91 11.02 10.90 10.93 74,050,328 +0.01(+0.07%)
Jul 26, 2011 10.91 10.98 10.90 10.92 48,853,260 +0.01(+0.10%)
Jul 25, 2011 10.95 11.01 10.89 10.91 58,242,688 -0.15(-1.35%)
Jul 22, 2011 10.96 11.08 10.88 11.06 75,460,392 +0.01(+0.13%)
Jul 21, 2011 11.11 11.21 11.03 11.05 103,968,824 +0.02(+0.17%)
Jul 20, 2011 11.07 11.08 10.97 11.03 54,402,744 -0.04(-0.33%)
Jul 19, 2011 11.00 11.07 10.93 11.07 58,708,908 +0.08(+0.70%)
Jul 18, 2011 11.01 11.01 10.88 10.99 60,216,768 -0.07(-0.63%)
Jul 15, 2011 11.20 11.20 11.02 11.06 90,365,360 -0.10(-0.88%)
Jul 14, 2011 11.26 11.28 11.14 11.16 59,520,336 -0.09(-0.78%)
Jul 13, 2011 11.26 11.34 11.21 11.24 43,169,328 +0.02(+0.16%)
Jul 12, 2011 11.20 11.36 11.20 11.23 59,077,452 -0.01(-0.10%)
Jul 11, 2011 11.28 11.30 11.20 11.24 52,977,644 -0.12(-1.09%)
Jul 08, 2011 11.33 11.42 11.32 11.36 51,096,596 -0.03(-0.29%)
Jul 07, 2011 11.40 11.42 11.34 11.39 60,280,388 +0.00(+0.00%)
Jul 06, 2011 11.44 11.45 11.35 11.39 49,493,816 +0.01(+0.10%)
Jul 05, 2011 11.42 11.44 11.36 11.38 58,034,320 -0.02(-0.16%)
Jul 01, 2011 11.31 11.42 11.29 11.40 55,725,152 +0.10(+0.86%)
Jun 30, 2011 11.30 11.34 11.27 11.30 112,912,088 +0.05(+0.48%)
Jun 29, 2011 11.21 11.29 11.19 11.25 55,504,112 +0.09(+0.77%)
Jun 28, 2011 11.11 11.17 11.07 11.16 47,829,776 +0.09(+0.85%)
Jun 27, 2011 11.03 11.13 10.98 11.07 52,111,092 +0.12(+1.05%)
Jun 24, 2011 11.07 11.08 10.95 10.95 56,080,744 -0.10(-0.91%)
Jun 23, 2011 11.02 11.06 10.90 11.06 68,082,584 -0.06(-0.52%)
Jun 22, 2011 11.16 11.21 11.11 11.11 49,588,508 -0.08(-0.74%)
Jun 21, 2011 11.20 11.28 11.15 11.20 100,105,992 +0.05(+0.48%)
Jun 20, 2011 11.17 11.18 11.12 11.14 48,584,180 +0.07(+0.62%)
Jun 17, 2011 11.03 11.14 11.02 11.07 77,568,792 +0.12(+1.12%)
Jun 16, 2011 10.88 10.96 10.86 10.95 52,573,300 +0.03(+0.26%)
Jun 15, 2011 11.02 11.06 10.88 10.92 67,389,160 -0.16(-1.43%)
Jun 14, 2011 11.06 11.13 11.03 11.08 55,758,240 +0.09(+0.79%)
Jun 13, 2011 10.90 11.10 10.89 10.99 64,869,228 +0.08(+0.69%)
Jun 10, 2011 10.89 10.99 10.87 10.92 65,808,792 +0.00(+0.03%)
Jun 09, 2011 10.91 10.99 10.87 10.91 46,411,432 -0.00(-0.03%)
Jun 08, 2011 10.87 10.99 10.84 10.92 58,032,708 +0.01(+0.10%)
Jun 07, 2011 10.96 11.02 10.91 10.91 44,507,716 -0.02(-0.16%)
Jun 06, 2011 10.99 11.01 10.92 10.93 49,923,436 -0.10(-0.95%)
Jun 03, 2011 11.01 11.11 10.98 11.03 60,600,664 -0.18(-1.64%)
May 24, 2011 11.18 11.26 11.17 11.21 48,180,272 +0.03(+0.26%)
May 23, 2011 11.16 11.21 11.13 11.18 50,346,084 -0.09(-0.77%)
May 20, 2011 11.28 11.43 11.22 11.27 46,833,828 -0.03(-0.25%)
May 19, 2011 11.26 11.32 11.21 11.30 40,878,404 +0.07(+0.64%)
May 18, 2011 11.21 11.25 11.13 11.23 49,272,544 +0.03(+0.26%)
May 17, 2011 11.16 11.25 11.12 11.20 58,359,232 +0.02(+0.19%)
May 16, 2011 11.27 11.30 11.16 11.18 89,477,912 -0.13(-1.11%)
May 13, 2011 11.38 11.39 11.21 11.30 49,239,452 -0.08(-0.73%)
May 12, 2011 11.31 11.44 11.27 11.39 61,127,060 +0.09(+0.83%)
May 11, 2011 11.38 11.42 11.24 11.29 56,542,088 -0.11(-0.98%)
May 10, 2011 11.32 11.42 11.30 11.40 47,942,884 +0.12(+1.08%)
May 09, 2011 11.23 11.31 11.18 11.28 42,742,664 +0.03(+0.29%)
May 06, 2011 11.36 11.40 11.20 11.25 67,940,024 +0.01(+0.13%)
May 05, 2011 11.42 11.49 11.17 11.24 87,528,928 -0.21(-1.79%)
May 04, 2011 11.41 11.48 11.38 11.44 72,901,168 -0.03(-0.22%)
May 03, 2011 11.34 11.49 11.25 11.47 128,413,064 +0.23(+2.08%)
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.