Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.46 11.83 11.46 11.70 28,270 +0.26(+2.26%)
Jul 30, 2012 11.57 11.72 11.44 11.44 43,639 -0.06(-0.51%)
Jul 27, 2012 11.80 11.83 11.39 11.50 36,999 -0.28(-2.39%)
Jul 26, 2012 11.59 11.98 11.26 11.78 73,211 +0.39(+3.44%)
Jul 25, 2012 11.23 11.89 10.95 11.39 37,492 +0.30(+2.74%)
Jul 24, 2012 11.12 11.21 10.96 11.09 26,437 +0.00(+0.00%)
Jul 23, 2012 11.24 11.27 10.95 11.09 21,779 -0.27(-2.35%)
Jul 20, 2012 11.62 11.66 11.35 11.35 23,457 -0.41(-3.52%)
Jul 19, 2012 11.95 12.06 11.58 11.77 27,145 -0.19(-1.55%)
Jul 18, 2012 12.02 12.20 11.84 11.95 60,157 -0.16(-1.28%)
Jul 17, 2012 11.74 12.12 11.42 12.11 24,295 +0.53(+4.54%)
Jul 16, 2012 11.34 11.71 10.84 11.58 27,435 +0.15(+1.29%)
Jul 13, 2012 10.72 11.43 10.66 11.43 50,108 +0.48(+4.39%)
Jul 12, 2012 10.95 10.99 10.80 10.95 36,948 -0.07(-0.60%)
Jul 11, 2012 10.41 11.22 10.36 11.02 51,053 +0.64(+6.13%)
Jul 10, 2012 10.12 10.38 9.969 10.38 35,744 +0.30(+3.01%)
Jul 09, 2012 9.999 10.24 9.910 10.08 27,611 +0.08(+0.81%)
Jul 06, 2012 9.991 10.16 9.928 9.999 19,825 -0.14(-1.39%)
Jul 05, 2012 10.18 10.18 10.07 10.14 42,013 -0.01(-0.15%)
Jul 03, 2012 10.17 10.28 10.07 10.15 25,492 -0.01(-0.07%)
Jul 02, 2012 10.33 10.33 9.771 10.16 80,664 -0.19(-1.79%)
Jun 29, 2012 10.79 10.91 10.01 10.35 53,184 -0.12(-1.13%)
Jun 28, 2012 10.66 10.81 10.35 10.46 32,739 -0.30(-2.75%)
Jun 27, 2012 10.25 10.76 10.10 10.76 77,628 +0.51(+4.98%)
Jun 26, 2012 10.46 10.49 10.15 10.25 18,476 -0.16(-1.49%)
Jun 25, 2012 10.43 10.62 10.37 10.41 27,003 -0.25(-2.36%)
Jun 22, 2012 10.44 11.02 10.43 10.66 346,267 +0.30(+2.93%)
Jun 21, 2012 10.98 11.16 10.30 10.35 61,433 -0.58(-5.34%)
Jun 20, 2012 11.40 11.57 10.90 10.94 54,352 -0.47(-4.09%)
Jun 19, 2012 11.31 11.69 11.26 11.40 75,398 +0.18(+1.58%)
Jun 18, 2012 10.98 11.41 10.83 11.23 38,021 +0.19(+1.74%)
Jun 15, 2012 11.18 11.32 10.94 11.03 82,031 -0.18(-1.58%)
Jun 14, 2012 11.14 11.33 10.95 11.21 67,490 +0.14(+1.27%)
Jun 13, 2012 10.75 11.27 10.75 11.07 48,249 +0.30(+2.75%)
Jun 12, 2012 10.52 10.92 10.47 10.78 41,251 +0.40(+3.85%)
Jun 11, 2012 10.89 12.00 10.32 10.38 89,887 -0.33(-3.04%)
Jun 08, 2012 10.34 10.76 9.936 10.70 21,428 +0.24(+2.26%)
Jun 07, 2012 10.53 10.73 10.12 10.46 23,106 -0.01(-0.07%)
Jun 06, 2012 9.555 10.47 9.318 10.47 36,371 +0.96(+10.12%)
Jun 05, 2012 9.414 9.518 9.414 9.510 10,793 -0.02(-0.23%)
Jun 04, 2012 9.658 9.684 9.436 9.532 19,312 -0.05(-0.54%)
Jun 01, 2012 9.592 9.725 9.458 9.584 28,977 -0.24(-2.48%)
May 31, 2012 10.10 10.30 9.660 9.828 49,941 -0.29(-2.85%)
May 30, 2012 10.48 10.48 10.09 10.12 13,444 -0.37(-3.53%)
May 29, 2012 10.67 10.67 10.18 10.49 32,883 -0.20(-1.87%)
May 25, 2012 10.68 10.74 10.41 10.69 13,919 -0.01(-0.14%)
May 24, 2012 10.14 10.76 10.02 10.70 31,950 +0.53(+5.16%)
May 23, 2012 10.26 10.31 9.991 10.18 47,796 -0.20(-1.93%)
May 22, 2012 10.90 11.06 10.18 10.38 30,716 -0.57(-5.21%)
May 21, 2012 10.52 11.00 10.27 10.95 30,455 +0.43(+4.08%)
May 18, 2012 10.26 10.53 10.07 10.52 43,101 +0.23(+2.23%)
May 17, 2012 10.53 10.53 10.29 10.29 27,011 -0.28(-2.66%)
May 16, 2012 10.78 10.86 10.32 10.57 110,755 -0.13(-1.18%)
May 15, 2012 10.69 10.92 10.64 10.69 53,377 -0.01(-0.14%)
May 14, 2012 10.61 11.17 10.55 10.71 108,394 +0.03(+0.28%)
May 11, 2012 10.85 11.23 10.63 10.68 80,911 -0.32(-2.89%)
May 10, 2012 11.29 11.35 10.94 11.00 36,810 -0.21(-1.85%)
May 09, 2012 10.58 11.46 10.58 11.21 60,065 +0.44(+4.06%)
May 08, 2012 10.21 10.96 10.21 10.77 39,576 +0.52(+5.05%)
May 07, 2012 10.11 10.33 9.969 10.25 78,559 +0.12(+1.17%)
May 04, 2012 10.29 10.55 10.02 10.13 48,837 -0.14(-1.37%)
May 03, 2012 10.33 10.72 10.27 10.27 111,075 -0.10(-1.00%)
May 02, 2012 10.21 10.46 9.873 10.38 71,187 -0.01(-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.