Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.95 10.99 10.92 10.95 116,510,736 +0.05(+0.48%)
Jun 29, 2011 10.87 10.94 10.84 10.90 57,273,100 +0.08(+0.77%)
Jun 28, 2011 10.77 10.83 10.73 10.82 49,354,172 +0.09(+0.85%)
Jun 27, 2011 10.69 10.79 10.64 10.73 53,771,940 +0.11(+1.05%)
Jun 24, 2011 10.73 10.74 10.62 10.62 57,868,108 -0.10(-0.91%)
Jun 23, 2011 10.68 10.72 10.56 10.71 70,252,464 -0.06(-0.52%)
Jun 22, 2011 10.81 10.87 10.77 10.77 51,168,956 -0.08(-0.74%)
Jun 21, 2011 10.86 10.93 10.80 10.85 103,296,504 +0.05(+0.48%)
Jun 20, 2011 10.83 10.84 10.78 10.80 50,132,620 +0.07(+0.62%)
Jun 17, 2011 10.69 10.79 10.68 10.73 80,041,008 +0.12(+1.12%)
Jun 16, 2011 10.54 10.62 10.52 10.61 54,248,880 +0.03(+0.26%)
Jun 15, 2011 10.68 10.72 10.54 10.58 69,536,944 -0.15(-1.43%)
Jun 14, 2011 10.72 10.79 10.69 10.74 57,535,328 +0.08(+0.79%)
Jun 13, 2011 10.56 10.76 10.55 10.65 66,936,692 +0.07(+0.69%)
Jun 10, 2011 10.56 10.65 10.54 10.58 67,906,200 +0.00(+0.03%)
Jun 09, 2011 10.57 10.65 10.54 10.58 47,890,624 -0.00(-0.03%)
Jun 08, 2011 10.54 10.65 10.50 10.58 59,882,284 +0.01(+0.10%)
Jun 07, 2011 10.62 10.68 10.57 10.57 45,926,232 -0.02(-0.16%)
Jun 06, 2011 10.65 10.67 10.58 10.59 51,514,560 -0.10(-0.95%)
Jun 03, 2011 10.67 10.77 10.64 10.69 62,532,088 -0.18(-1.64%)
May 24, 2011 10.84 10.92 10.82 10.87 49,715,840 +0.03(+0.26%)
May 23, 2011 10.81 10.87 10.79 10.84 51,950,680 -0.08(-0.77%)
May 20, 2011 10.93 11.08 10.88 10.92 48,326,480 -0.03(-0.25%)
May 19, 2011 10.91 10.97 10.86 10.95 42,181,252 +0.07(+0.64%)
May 18, 2011 10.87 10.90 10.78 10.88 50,842,924 +0.03(+0.26%)
May 17, 2011 10.82 10.91 10.78 10.85 60,219,216 +0.02(+0.19%)
May 16, 2011 10.92 10.95 10.81 10.83 92,329,688 -0.12(-1.11%)
May 13, 2011 11.03 11.04 10.86 10.95 50,808,776 -0.08(-0.73%)
May 12, 2011 10.96 11.09 10.93 11.03 63,075,260 +0.09(+0.83%)
May 11, 2011 11.03 11.07 10.89 10.94 58,344,160 -0.11(-0.98%)
May 10, 2011 10.97 11.07 10.95 11.05 49,470,884 +0.12(+1.08%)
May 09, 2011 10.88 10.96 10.83 10.93 44,104,928 +0.03(+0.29%)
May 06, 2011 11.01 11.05 10.86 10.90 70,105,360 +0.01(+0.13%)
May 05, 2011 11.06 11.13 10.82 10.89 90,318,584 -0.20(-1.79%)
May 04, 2011 11.06 11.13 11.03 11.09 75,224,624 -0.02(-0.22%)
May 03, 2011 10.99 11.14 10.90 11.11 132,505,760 +0.23(+2.08%)
May 02, 2011 10.87 10.90 10.87 10.88 79,116,880 +0.03(+0.29%)
Apr 29, 2011 10.94 11.09 10.84 10.85 73,235,608 -0.09(-0.80%)
Apr 28, 2011 10.96 11.10 10.91 10.94 68,982,360 -0.02(-0.16%)
Apr 27, 2011 10.80 10.99 10.78 10.96 81,725,288 +0.17(+1.55%)
Apr 26, 2011 10.70 10.81 10.69 10.79 60,224,900 +0.14(+1.28%)
Apr 25, 2011 10.69 10.69 10.61 10.65 38,017,480 -0.05(-0.42%)
Apr 21, 2011 10.56 10.72 10.54 10.70 73,387,760 +0.19(+1.83%)
Apr 20, 2011 10.57 10.64 10.43 10.51 89,714,984 -0.06(-0.59%)
Apr 19, 2011 10.57 10.62 10.53 10.57 68,159,792 +0.00(+0.00%)
Apr 18, 2011 10.61 10.63 10.54 10.57 61,724,800 -0.12(-1.11%)
Apr 15, 2011 10.65 10.70 10.57 10.69 65,045,948 +0.13(+1.19%)
Apr 14, 2011 10.49 10.61 10.47 10.56 55,712,156 +0.04(+0.36%)
Apr 13, 2011 10.64 10.65 10.50 10.53 60,635,080 -0.09(-0.89%)
Apr 12, 2011 10.62 10.66 10.59 10.62 63,000,568 -0.07(-0.68%)
Apr 11, 2011 10.72 10.76 10.69 10.69 65,366,600 -0.02(-0.16%)
Apr 08, 2011 10.66 10.71 10.63 10.71 75,057,632 +0.06(+0.56%)
Apr 07, 2011 10.63 10.66 10.46 10.65 86,077,816 +0.02(+0.23%)
Apr 06, 2011 10.57 10.65 10.54 10.63 72,130,368 +0.07(+0.66%)
Apr 05, 2011 10.55 10.66 10.53 10.56 84,890,024 -0.02(-0.23%)
Apr 04, 2011 10.57 10.61 10.54 10.58 109,500,024 +0.05(+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.