Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.22 16.28 16.18 16.23 78,641,744 +0.08(+0.48%)
Jun 29, 2011 16.10 16.21 16.06 16.15 38,657,864 +0.12(+0.77%)
Jun 28, 2011 15.96 16.04 15.89 16.03 33,312,794 +0.13(+0.85%)
Jun 27, 2011 15.84 15.99 15.76 15.89 36,294,672 +0.17(+1.05%)
Jun 24, 2011 15.90 15.91 15.73 15.73 39,059,480 -0.14(-0.91%)
Jun 23, 2011 15.82 15.88 15.65 15.87 47,418,600 -0.08(-0.52%)
Jun 22, 2011 16.02 16.10 15.96 15.96 34,537,724 -0.12(-0.74%)
Jun 21, 2011 16.08 16.19 16.00 16.07 69,722,472 +0.08(+0.48%)
Jun 20, 2011 16.04 16.05 15.97 16.00 33,838,228 +0.10(+0.62%)
Jun 17, 2011 15.84 15.99 15.82 15.90 54,025,616 +0.18(+1.12%)
Jun 16, 2011 15.62 15.74 15.59 15.72 36,616,592 +0.04(+0.26%)
Jun 15, 2011 15.83 15.88 15.61 15.68 46,935,640 -0.23(-1.43%)
Jun 14, 2011 15.88 15.98 15.84 15.91 38,834,864 +0.12(+0.79%)
Jun 13, 2011 15.65 15.94 15.63 15.79 45,180,540 +0.11(+0.69%)
Jun 10, 2011 15.64 15.79 15.61 15.68 45,834,936 +0.01(+0.03%)
Jun 09, 2011 15.66 15.78 15.61 15.67 32,324,936 -0.01(-0.03%)
Jun 08, 2011 15.61 15.77 15.56 15.68 40,418,996 +0.02(+0.10%)
Jun 07, 2011 15.74 15.82 15.66 15.66 30,999,022 -0.03(-0.17%)
Jun 06, 2011 15.79 15.81 15.68 15.69 34,771,000 -0.15(-0.95%)
Jun 03, 2011 15.81 15.95 15.77 15.84 42,207,544 -0.26(-1.64%)
May 24, 2011 16.06 16.17 16.03 16.10 33,556,908 +0.04(+0.26%)
May 23, 2011 16.02 16.10 15.99 16.06 35,065,368 -0.12(-0.77%)
May 20, 2011 16.20 16.42 16.12 16.18 32,619,128 -0.04(-0.25%)
May 19, 2011 16.16 16.26 16.09 16.22 28,471,256 +0.10(+0.64%)
May 18, 2011 16.10 16.15 15.98 16.12 34,317,664 +0.04(+0.26%)
May 17, 2011 16.03 16.16 15.97 16.08 40,646,420 +0.03(+0.19%)
May 16, 2011 16.18 16.22 16.02 16.05 62,320,160 -0.18(-1.11%)
May 13, 2011 16.34 16.36 16.10 16.23 34,294,612 -0.12(-0.73%)
May 12, 2011 16.24 16.43 16.19 16.35 42,574,172 +0.13(+0.83%)
May 11, 2011 16.34 16.40 16.14 16.21 39,380,800 -0.16(-0.98%)
May 10, 2011 16.26 16.40 16.22 16.37 33,391,572 +0.18(+1.08%)
May 09, 2011 16.12 16.23 16.05 16.20 29,769,688 +0.05(+0.29%)
May 06, 2011 16.31 16.37 16.08 16.15 47,319,308 +0.02(+0.13%)
May 05, 2011 16.39 16.49 16.03 16.13 60,962,712 -0.29(-1.79%)
May 04, 2011 16.38 16.49 16.34 16.43 50,774,680 -0.04(-0.22%)
May 03, 2011 16.29 16.50 16.15 16.46 89,437,968 +0.34(+2.08%)
May 02, 2011 16.11 16.14 16.10 16.13 53,401,852 +0.05(+0.29%)
Apr 29, 2011 16.21 16.43 16.05 16.08 49,432,148 -0.13(-0.80%)
Apr 28, 2011 16.25 16.44 16.17 16.21 46,561,312 -0.03(-0.16%)
Apr 27, 2011 16.00 16.28 15.97 16.23 55,162,460 +0.25(+1.55%)
Apr 26, 2011 15.85 16.01 15.84 15.99 40,650,252 +0.20(+1.28%)
Apr 25, 2011 15.83 15.84 15.72 15.79 25,660,818 -0.07(-0.42%)
Apr 21, 2011 15.65 15.89 15.61 15.85 49,534,844 +0.28(+1.83%)
Apr 20, 2011 15.66 15.76 15.45 15.57 60,555,300 -0.09(-0.59%)
Apr 19, 2011 15.66 15.73 15.59 15.66 46,006,100 +0.00(+0.00%)
Apr 18, 2011 15.72 15.75 15.61 15.66 41,662,648 -0.18(-1.11%)
Apr 15, 2011 15.78 15.85 15.66 15.84 43,904,336 +0.19(+1.19%)
Apr 14, 2011 15.54 15.72 15.51 15.65 37,604,268 +0.06(+0.36%)
Apr 13, 2011 15.76 15.78 15.56 15.59 40,927,116 -0.14(-0.89%)
Apr 12, 2011 15.73 15.80 15.69 15.73 42,523,756 -0.11(-0.68%)
Apr 11, 2011 15.89 15.94 15.83 15.84 44,120,768 -0.03(-0.16%)
Apr 08, 2011 15.80 15.87 15.75 15.87 50,661,964 +0.09(+0.56%)
Apr 07, 2011 15.75 15.80 15.50 15.78 58,100,304 +0.04(+0.23%)
Apr 06, 2011 15.67 15.79 15.62 15.74 48,686,136 +0.10(+0.66%)
Apr 05, 2011 15.63 15.79 15.60 15.64 57,298,544 -0.04(-0.23%)
Apr 04, 2011 15.66 15.71 15.61 15.68 73,909,656 +0.08(+0.49%)
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.