Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.12 12.51 12.12 12.38 26,730 +0.27(+2.26%)
Jul 30, 2012 12.24 12.39 12.10 12.10 41,261 -0.06(-0.51%)
Jul 27, 2012 12.48 12.52 12.05 12.16 34,983 -0.30(-2.39%)
Jul 26, 2012 12.26 12.67 11.91 12.46 69,221 +0.41(+3.44%)
Jul 25, 2012 11.87 12.57 11.58 12.05 35,449 +0.32(+2.74%)
Jul 24, 2012 11.76 11.85 11.59 11.73 24,996 +0.00(+0.00%)
Jul 23, 2012 11.89 11.92 11.58 11.73 20,592 -0.28(-2.35%)
Jul 20, 2012 12.29 12.33 12.00 12.01 22,179 -0.44(-3.52%)
Jul 19, 2012 12.64 12.76 12.25 12.45 25,666 -0.20(-1.55%)
Jul 18, 2012 12.71 12.90 12.52 12.64 56,879 -0.16(-1.28%)
Jul 17, 2012 12.41 12.81 12.08 12.81 22,971 +0.56(+4.54%)
Jul 16, 2012 11.99 12.38 11.46 12.25 25,940 +0.16(+1.29%)
Jul 13, 2012 11.34 12.09 11.27 12.09 47,377 +0.51(+4.39%)
Jul 12, 2012 11.58 11.62 11.42 11.58 34,934 -0.07(-0.60%)
Jul 11, 2012 11.01 11.87 10.96 11.66 48,270 +0.67(+6.13%)
Jul 10, 2012 10.70 10.98 10.54 10.98 33,796 +0.32(+3.01%)
Jul 09, 2012 10.57 10.83 10.48 10.66 26,106 +0.09(+0.81%)
Jul 06, 2012 10.57 10.75 10.50 10.57 18,745 -0.15(-1.39%)
Jul 05, 2012 10.76 10.76 10.65 10.72 39,724 -0.02(-0.15%)
Jul 03, 2012 10.75 10.87 10.65 10.74 24,103 -0.01(-0.07%)
Jul 02, 2012 10.93 10.93 10.33 10.75 76,268 -0.20(-1.79%)
Jun 29, 2012 11.41 11.54 10.59 10.94 50,285 -0.13(-1.13%)
Jun 28, 2012 11.27 11.43 10.95 11.07 30,955 -0.31(-2.75%)
Jun 27, 2012 10.84 11.38 10.68 11.38 73,397 +0.54(+4.98%)
Jun 26, 2012 11.06 11.09 10.73 10.84 17,469 -0.16(-1.49%)
Jun 25, 2012 11.03 11.23 10.97 11.01 25,531 -0.27(-2.36%)
Jun 22, 2012 11.04 11.66 11.03 11.27 327,396 +0.32(+2.93%)
Jun 21, 2012 11.62 11.80 10.90 10.95 58,085 -0.62(-5.35%)
Jun 20, 2012 12.05 12.23 11.53 11.57 51,390 -0.49(-4.09%)
Jun 19, 2012 11.96 12.36 11.91 12.06 71,289 +0.19(+1.58%)
Jun 18, 2012 11.61 12.07 11.46 11.87 35,949 +0.20(+1.74%)
Jun 15, 2012 11.83 11.98 11.57 11.67 77,561 -0.19(-1.58%)
Jun 14, 2012 11.78 11.98 11.58 11.86 63,812 +0.15(+1.27%)
Jun 13, 2012 11.37 11.92 11.37 11.71 45,620 +0.31(+2.75%)
Jun 12, 2012 11.12 11.55 11.08 11.40 39,003 +0.42(+3.85%)
Jun 11, 2012 11.52 12.70 10.91 10.97 84,989 -0.34(-3.04%)
Jun 08, 2012 10.94 11.38 10.51 11.32 20,260 +0.25(+2.26%)
Jun 07, 2012 11.14 11.35 10.70 11.07 21,847 -0.01(-0.07%)
Jun 06, 2012 10.11 11.08 9.855 11.08 34,389 +1.02(+10.12%)
Jun 05, 2012 9.957 10.07 9.957 10.06 10,205 -0.02(-0.23%)
Jun 04, 2012 10.21 10.24 9.980 10.08 18,260 -0.05(-0.54%)
Jun 01, 2012 10.14 10.29 10.00 10.14 27,398 -0.26(-2.48%)
May 31, 2012 10.68 10.90 10.22 10.39 47,219 -0.31(-2.85%)
May 30, 2012 11.08 11.08 10.68 10.70 12,711 -0.39(-3.53%)
May 29, 2012 11.29 11.29 10.77 11.09 31,091 -0.21(-1.87%)
May 25, 2012 11.29 11.36 11.01 11.30 13,161 -0.02(-0.14%)
May 24, 2012 10.72 11.38 10.60 11.32 30,208 +0.56(+5.16%)
May 23, 2012 10.85 10.90 10.57 10.76 45,192 -0.21(-1.93%)
May 22, 2012 11.53 11.69 10.76 10.97 29,042 -0.60(-5.21%)
May 21, 2012 11.12 11.63 10.86 11.58 28,796 +0.45(+4.08%)
May 18, 2012 10.85 11.14 10.65 11.12 40,752 +0.24(+2.23%)
May 17, 2012 11.14 11.14 10.88 10.88 25,539 -0.30(-2.66%)
May 16, 2012 11.40 11.49 10.91 11.18 104,719 -0.13(-1.18%)
May 15, 2012 11.30 11.55 11.25 11.31 50,468 -0.02(-0.14%)
May 14, 2012 11.22 11.81 11.16 11.33 102,487 +0.03(+0.28%)
May 11, 2012 11.48 11.88 11.24 11.29 76,502 -0.34(-2.89%)
May 10, 2012 11.94 12.00 11.57 11.63 34,804 -0.22(-1.85%)
May 09, 2012 11.19 12.12 11.19 11.85 56,792 +0.46(+4.05%)
May 08, 2012 10.79 11.59 10.79 11.39 37,419 +0.55(+5.05%)
May 07, 2012 10.69 10.93 10.54 10.84 74,278 +0.13(+1.17%)
May 04, 2012 10.88 11.15 10.60 10.72 46,175 -0.15(-1.37%)
May 03, 2012 10.93 11.34 10.86 10.86 105,022 -0.11(-1.00%)
May 02, 2012 10.80 11.06 10.44 10.97 67,307 -0.02(-0.14%)
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.