Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.65 10.83 10.54 10.69 7,913,571 -0.03(-0.25%)
Jul 28, 2011 10.80 10.90 10.67 10.71 6,894,287 -0.04(-0.38%)
Jul 27, 2011 10.92 11.05 10.70 10.75 9,181,606 -0.20(-1.85%)
Jul 26, 2011 10.97 11.10 10.91 10.96 7,694,559 -0.03(-0.25%)
Jul 25, 2011 10.77 11.04 10.72 10.98 9,418,298 +0.16(+1.50%)
Jul 22, 2011 10.74 10.88 10.70 10.82 6,873,034 +0.06(+0.59%)
Jul 21, 2011 10.75 10.89 10.68 10.76 7,865,483 +0.02(+0.17%)
Jul 20, 2011 10.70 10.81 10.58 10.74 5,908,409 +0.01(+0.08%)
Jul 19, 2011 10.65 10.80 10.61 10.73 6,367,844 +0.17(+1.62%)
Jul 18, 2011 10.68 10.74 10.42 10.56 5,160,186 -0.19(-1.76%)
Jul 15, 2011 10.71 10.81 10.65 10.75 6,313,939 +0.06(+0.59%)
Jul 14, 2011 10.73 10.80 10.60 10.69 6,414,207 -0.05(-0.50%)
Jul 13, 2011 10.74 10.85 10.69 10.74 6,150,608 +0.06(+0.59%)
Jul 12, 2011 10.70 10.79 10.61 10.68 6,032,328 -0.02(-0.17%)
Jul 11, 2011 10.80 10.83 10.60 10.70 4,900,511 -0.20(-1.82%)
Jul 08, 2011 10.79 10.94 10.70 10.89 9,679,852 +0.03(+0.25%)
Jul 07, 2011 10.82 10.92 10.74 10.87 8,166,627 +0.07(+0.67%)
Jul 06, 2011 10.66 10.80 10.60 10.79 6,751,955 +0.14(+1.36%)
Jul 05, 2011 10.68 10.69 10.56 10.65 3,318,080 -0.04(-0.34%)
Jul 01, 2011 10.57 10.72 10.51 10.69 3,911,872 +0.14(+1.37%)
Jun 30, 2011 10.60 10.64 10.53 10.54 7,203,891 -0.01(-0.09%)
Jun 29, 2011 10.49 10.61 10.38 10.55 7,130,303 +0.09(+0.86%)
Jun 28, 2011 10.28 10.47 10.23 10.46 7,418,420 +0.19(+1.85%)
Jun 27, 2011 10.25 10.37 10.12 10.27 5,316,789 +0.08(+0.80%)
Jun 24, 2011 10.37 10.37 10.15 10.19 18,217,954 -0.08(-0.79%)
Jun 23, 2011 10.14 10.30 10.07 10.27 10,645,739 +0.06(+0.62%)
Jun 22, 2011 10.08 10.27 10.05 10.21 8,447,069 +0.11(+1.07%)
Jun 21, 2011 9.982 10.18 9.856 10.10 17,873,526 +0.19(+1.91%)
Jun 20, 2011 9.856 9.964 9.792 9.910 6,902,822 +0.10(+1.01%)
Jun 17, 2011 10.06 10.22 9.792 9.810 19,914,818 -0.21(-2.07%)
Jun 16, 2011 10.06 10.19 9.955 10.02 6,007,286 -0.05(-0.54%)
Jun 15, 2011 10.30 10.30 10.05 10.07 9,041,176 -0.28(-2.70%)
Jun 14, 2011 10.42 10.45 10.32 10.35 6,877,540 +0.01(+0.09%)
Jun 13, 2011 10.33 10.42 10.29 10.34 5,833,450 +0.00(+0.00%)
Jun 10, 2011 10.22 10.45 10.16 10.34 9,112,386 +0.12(+1.15%)
Jun 09, 2011 10.23 10.34 10.18 10.23 6,688,582 -0.04(-0.35%)
Jun 08, 2011 10.45 10.49 10.21 10.26 13,202,707 -0.18(-1.73%)
Jun 07, 2011 10.56 10.59 10.42 10.44 8,121,554 -0.12(-1.11%)
Jun 06, 2011 10.69 10.72 10.51 10.56 6,830,138 -0.13(-1.18%)
Jun 03, 2011 10.70 10.86 10.62 10.69 7,810,455 +0.53(+5.24%)
May 24, 2011 10.35 10.40 10.14 10.15 8,451,484 -0.20(-1.92%)
May 23, 2011 10.40 10.42 10.19 10.35 8,901,255 -0.12(-1.12%)
May 20, 2011 10.53 10.60 10.44 10.47 5,486,301 -0.09(-0.86%)
May 19, 2011 10.48 10.60 10.44 10.56 6,155,012 +0.15(+1.47%)
May 18, 2011 10.23 10.44 10.16 10.41 6,579,854 +0.15(+1.50%)
May 17, 2011 10.19 10.28 10.14 10.25 6,736,060 +0.06(+0.62%)
May 16, 2011 10.38 10.38 10.18 10.19 8,146,172 -0.20(-1.91%)
May 13, 2011 10.55 10.65 10.39 10.39 8,107,071 -0.17(-1.62%)
May 12, 2011 10.42 10.65 10.37 10.56 8,809,158 +0.14(+1.39%)
May 11, 2011 10.51 10.60 10.32 10.42 10,370,824 -0.06(-0.60%)
May 10, 2011 10.15 10.52 10.02 10.48 21,663,738 +0.07(+0.69%)
May 09, 2011 10.29 10.47 10.23 10.41 10,003,718 +0.08(+0.79%)
May 06, 2011 10.23 10.39 10.17 10.32 7,320,675 +0.16(+1.60%)
May 05, 2011 10.13 10.24 10.05 10.16 7,126,866 -0.05(-0.53%)
May 04, 2011 10.31 10.35 10.14 10.22 5,678,799 -0.13(-1.22%)
May 03, 2011 10.31 10.38 10.22 10.34 4,871,079 +0.03(+0.26%)
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.