Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.19 15.37 15.07 15.33 52,495,880 +0.00(+0.00%)
Jul 28, 2011 15.68 15.78 15.24 15.33 94,729,880 -0.37(-2.34%)
Jul 27, 2011 15.66 15.82 15.65 15.69 51,575,044 +0.01(+0.07%)
Jul 26, 2011 15.67 15.77 15.65 15.68 34,025,628 +0.02(+0.10%)
Jul 25, 2011 15.72 15.80 15.64 15.67 40,565,236 -0.21(-1.35%)
Jul 22, 2011 15.74 15.90 15.62 15.88 52,557,132 +0.02(+0.13%)
Jul 21, 2011 15.96 16.10 15.84 15.86 72,412,864 +0.03(+0.17%)
Jul 20, 2011 15.89 15.91 15.76 15.84 37,890,768 -0.05(-0.33%)
Jul 19, 2011 15.80 15.90 15.70 15.89 40,889,952 +0.11(+0.70%)
Jul 18, 2011 15.80 15.81 15.63 15.78 41,940,156 -0.10(-0.63%)
Jul 15, 2011 16.08 16.08 15.82 15.88 62,938,240 -0.14(-0.88%)
Jul 14, 2011 16.16 16.20 16.00 16.02 41,455,100 -0.13(-0.78%)
Jul 13, 2011 16.17 16.29 16.09 16.14 30,066,846 +0.03(+0.16%)
Jul 12, 2011 16.08 16.31 16.08 16.12 41,146,640 -0.02(-0.10%)
Jul 11, 2011 16.19 16.22 16.08 16.13 36,898,204 -0.18(-1.09%)
Jul 08, 2011 16.26 16.39 16.25 16.31 35,588,080 -0.05(-0.29%)
Jul 07, 2011 16.37 16.40 16.28 16.36 41,984,464 +0.00(+0.00%)
Jul 06, 2011 16.42 16.44 16.30 16.36 34,471,768 +0.02(+0.10%)
Jul 05, 2011 16.40 16.42 16.31 16.34 40,420,120 -0.03(-0.16%)
Jul 01, 2011 16.23 16.39 16.21 16.37 38,811,816 +0.14(+0.86%)
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%)
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.