Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.76 10.91 10.57 10.65 608,646 -0.01(-0.09%)
Jun 29, 2011 10.95 11.00 10.59 10.66 691,889 -0.20(-1.84%)
Jun 28, 2011 10.60 10.89 10.57 10.86 838,747 +0.29(+2.74%)
Jun 27, 2011 10.36 10.66 10.35 10.57 873,771 +0.30(+2.92%)
Jun 24, 2011 10.30 10.40 10.11 10.27 892,865 -0.03(-0.29%)
Jun 23, 2011 10.04 10.46 9.900 10.30 866,146 +0.04(+0.39%)
Jun 22, 2011 10.45 10.59 10.26 10.26 782,218 -0.26(-2.47%)
Jun 21, 2011 10.42 10.54 10.25 10.52 741,456 +0.18(+1.74%)
Jun 20, 2011 10.20 10.34 10.10 10.34 799,483 +0.21(+2.07%)
Jun 17, 2011 9.820 10.19 9.780 10.13 2,652,414 +0.45(+4.65%)
Jun 16, 2011 9.530 9.960 9.480 9.680 809,757 +0.11(+1.15%)
Jun 15, 2011 9.800 9.840 9.460 9.570 1,032,914 -0.41(-4.11%)
Jun 14, 2011 9.480 10.17 9.480 9.980 1,027,142 +0.67(+7.20%)
Jun 13, 2011 9.150 9.550 9.080 9.310 1,091,468 +0.23(+2.53%)
Jun 10, 2011 9.300 9.390 8.850 9.080 797,736 -0.21(-2.26%)
Jun 09, 2011 9.030 9.390 9.010 9.290 1,130,813 +0.30(+3.34%)
Jun 08, 2011 9.060 9.380 8.890 8.990 1,018,142 -0.09(-0.99%)
Jun 07, 2011 8.970 9.400 8.970 9.080 922,998 +0.15(+1.68%)
Jun 06, 2011 9.350 9.420 8.930 8.930 612,109 -0.43(-4.59%)
Jun 03, 2011 9.480 9.880 9.310 9.360 653,813 -1.55(-14.21%)
May 24, 2011 10.81 10.95 10.57 10.91 805,872 +0.18(+1.68%)
May 23, 2011 10.76 11.03 10.71 10.73 536,239 -0.23(-2.10%)
May 20, 2011 11.33 11.37 10.92 10.96 524,879 -0.47(-4.11%)
May 19, 2011 11.33 11.53 11.10 11.43 344,209 +0.16(+1.42%)
May 18, 2011 11.04 11.39 10.99 11.27 413,383 +0.28(+2.55%)
May 17, 2011 11.10 11.13 10.98 10.99 417,879 -0.18(-1.61%)
May 16, 2011 11.40 11.40 11.09 11.17 663,335 -0.31(-2.70%)
May 13, 2011 11.80 11.80 11.33 11.48 335,828 -0.27(-2.30%)
May 12, 2011 11.70 11.82 11.52 11.75 422,678 +0.01(+0.09%)
May 11, 2011 11.95 12.00 11.62 11.74 287,253 -0.21(-1.76%)
May 10, 2011 11.73 11.95 11.73 11.95 493,526 +0.26(+2.22%)
May 09, 2011 11.72 11.77 11.56 11.69 364,306 -0.05(-0.43%)
May 06, 2011 11.90 11.96 11.68 11.74 494,861 +0.03(+0.26%)
May 05, 2011 11.73 11.98 11.44 11.71 771,778 -0.14(-1.18%)
May 04, 2011 11.93 12.00 11.58 11.85 444,337 -0.09(-0.75%)
May 03, 2011 12.26 12.32 11.69 11.94 567,917 -0.38(-3.08%)
May 02, 2011 12.37 12.38 12.30 12.32 400,162 -0.33(-2.61%)
Apr 29, 2011 12.84 13.17 12.65 12.65 426,996 -0.32(-2.47%)
Apr 28, 2011 12.83 13.00 12.79 12.97 210,978 +0.08(+0.62%)
Apr 27, 2011 12.66 13.07 12.66 12.89 364,501 +0.26(+2.06%)
Apr 26, 2011 12.44 12.83 12.08 12.63 457,754 +0.24(+1.94%)
Apr 25, 2011 12.30 12.41 12.21 12.39 168,818 -0.06(-0.48%)
Apr 21, 2011 12.74 12.74 12.16 12.45 289,988 -0.19(-1.50%)
Apr 20, 2011 12.43 12.74 12.42 12.64 292,219 +0.44(+3.61%)
Apr 19, 2011 12.35 12.43 12.04 12.20 283,946 -0.13(-1.05%)
Apr 18, 2011 12.13 12.35 11.84 12.33 285,306 -0.02(-0.16%)
Apr 15, 2011 12.28 12.43 12.15 12.35 381,451 +0.06(+0.49%)
Apr 14, 2011 12.28 12.39 12.09 12.29 329,209 -0.11(-0.89%)
Apr 13, 2011 12.74 12.76 12.12 12.40 505,316 -0.22(-1.74%)
Apr 12, 2011 12.58 13.04 12.53 12.62 395,826 -0.08(-0.63%)
Apr 11, 2011 13.01 13.03 12.67 12.70 307,361 -0.34(-2.61%)
Apr 08, 2011 13.19 13.19 12.73 13.04 715,891 -0.06(-0.46%)
Apr 07, 2011 12.60 13.57 12.60 13.10 732,189 +0.54(+4.30%)
Apr 06, 2011 12.57 12.82 12.48 12.56 420,766 +0.08(+0.64%)
Apr 05, 2011 12.25 12.76 12.19 12.48 487,770 +0.22(+1.79%)
Apr 04, 2011 12.30 12.42 12.04 12.26 365,919 +0.05(+0.41%)
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.