Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 12.10 13.06 11.96 12.89 949,791 -0.02(-0.15%)
Jun 29, 2012 12.10 13.06 11.96 12.91 1,015,007 +1.11(+9.41%)
Jun 28, 2012 11.43 11.84 11.43 11.80 659,971 +0.30(+2.61%)
Jun 27, 2012 11.33 11.52 11.26 11.50 426,866 +0.16(+1.41%)
Jun 26, 2012 11.49 11.49 11.03 11.34 646,983 -0.12(-1.05%)
Jun 25, 2012 11.48 11.71 11.38 11.46 591,834 -0.17(-1.46%)
Jun 22, 2012 11.78 11.82 11.59 11.63 583,060 -0.10(-0.85%)
Jun 21, 2012 11.89 11.96 11.60 11.73 634,227 -0.21(-1.76%)
Jun 20, 2012 11.89 11.98 11.68 11.94 610,050 +0.11(+0.93%)
Jun 19, 2012 11.80 12.18 11.67 11.83 713,900 +0.05(+0.42%)
Jun 18, 2012 11.88 12.00 11.62 11.78 466,079 -0.22(-1.83%)
Jun 15, 2012 11.63 12.06 11.52 12.00 1,146,602 +0.38(+3.27%)
Jun 14, 2012 11.21 11.73 11.11 11.62 789,612 +0.40(+3.57%)
Jun 13, 2012 11.55 11.76 11.12 11.22 952,899 -0.39(-3.36%)
Jun 12, 2012 11.50 11.73 11.41 11.61 728,991 +0.21(+1.84%)
Jun 11, 2012 11.87 11.94 11.40 11.40 590,868 -0.30(-2.56%)
Jun 08, 2012 11.62 11.73 11.44 11.70 625,201 +0.02(+0.17%)
Jun 07, 2012 12.05 12.05 11.41 11.68 538,485 -0.19(-1.60%)
Jun 06, 2012 11.66 11.87 11.52 11.87 626,628 +0.38(+3.31%)
Jun 05, 2012 11.49 11.61 11.27 11.49 659,325 -0.01(-0.09%)
Jun 04, 2012 11.54 11.63 11.15 11.50 797,236 +0.05(+0.44%)
Jun 02, 2012 11.59 11.98 11.27 11.45 1,246,714 +0.00(+0.00%)
Jun 01, 2012 11.59 11.98 11.27 11.45 1,246,714 -0.44(-3.70%)
May 31, 2012 11.87 12.01 11.67 11.89 600,191 +0.08(+0.68%)
May 30, 2012 11.77 12.00 11.62 11.81 594,183 -0.08(-0.67%)
May 29, 2012 12.07 12.15 11.76 11.89 924,848 -0.08(-0.67%)
May 25, 2012 12.05 12.06 11.88 11.97 840,996 -0.04(-0.33%)
May 24, 2012 11.90 12.06 11.83 12.01 752,229 +0.10(+0.84%)
May 23, 2012 11.79 11.98 11.59 11.91 965,881 +0.10(+0.85%)
May 22, 2012 11.73 12.28 11.54 11.81 1,237,578 -0.17(-1.42%)
May 21, 2012 10.85 12.02 10.58 11.98 2,082,066 +0.99(+9.01%)
May 18, 2012 9.210 11.19 9.170 10.99 3,446,118 +2.23(+25.46%)
May 17, 2012 8.980 9.065 8.750 8.760 690,680 -0.23(-2.56%)
May 16, 2012 8.800 9.150 8.730 8.990 540,100 +0.24(+2.74%)
May 15, 2012 8.600 9.000 8.570 8.750 333,913 +0.18(+2.10%)
May 14, 2012 8.520 8.820 8.510 8.570 346,159 -0.08(-0.92%)
May 11, 2012 8.510 8.780 8.510 8.650 370,244 +0.00(+0.00%)
May 10, 2012 8.620 8.800 8.470 8.650 275,283 +0.12(+1.41%)
May 09, 2012 8.390 8.640 8.280 8.530 343,012 +0.03(+0.35%)
May 08, 2012 8.940 8.980 8.460 8.500 749,568 -0.55(-6.08%)
May 07, 2012 8.940 9.170 8.860 9.050 299,547 +0.09(+1.00%)
May 04, 2012 9.060 9.360 8.960 8.960 369,216 -0.19(-2.08%)
May 03, 2012 9.350 9.570 8.980 9.150 328,521 -0.15(-1.61%)
May 02, 2012 9.130 9.350 9.010 9.300 347,050 +0.13(+1.42%)
May 01, 2012 9.080 9.520 8.990 9.170 424,429 +0.06(+0.66%)
Apr 30, 2012 9.480 9.480 9.010 9.110 366,108 -0.36(-3.80%)
Apr 27, 2012 9.220 9.500 9.010 9.470 467,643 +0.28(+3.05%)
Apr 26, 2012 8.960 9.210 8.800 9.190 360,080 +0.24(+2.68%)
Apr 25, 2012 8.910 9.000 8.730 8.950 232,165 +0.15(+1.70%)
Apr 24, 2012 8.820 8.910 8.630 8.800 407,556 -0.01(-0.11%)
Apr 23, 2012 8.880 8.900 8.670 8.810 390,907 -0.23(-2.54%)
Apr 20, 2012 9.090 9.160 8.900 9.040 301,375 +0.05(+0.56%)
Apr 19, 2012 9.200 9.240 8.910 8.990 306,936 -0.21(-2.28%)
Apr 18, 2012 9.100 9.270 8.930 9.200 444,141 +0.03(+0.33%)
Apr 17, 2012 8.980 9.380 8.900 9.170 544,704 +0.29(+3.27%)
Apr 16, 2012 8.660 8.970 8.540 8.880 262,460 +0.27(+3.14%)
Apr 13, 2012 8.840 8.930 8.600 8.610 300,016 -0.29(-3.26%)
Apr 12, 2012 8.700 8.980 8.661 8.900 258,083 +0.19(+2.18%)
Apr 11, 2012 8.630 8.730 8.520 8.710 260,828 +0.22(+2.59%)
Apr 10, 2012 8.910 8.960 8.490 8.490 362,543 -0.44(-4.93%)
Apr 09, 2012 8.760 8.930 8.600 8.930 335,010 -0.06(-0.67%)
Apr 05, 2012 9.000 9.330 8.970 8.990 469,017 -0.09(-0.99%)
Apr 04, 2012 9.090 9.160 8.930 9.080 333,203 -0.16(-1.73%)
Apr 03, 2012 9.330 9.370 9.170 9.240 281,678 -0.07(-0.75%)
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.