Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 11.37 11.77 10.97 10.99 3,257,769 -0.42(-3.70%)
Apr 30, 2012 11.69 11.75 11.36 11.41 20,641 -0.35(-2.99%)
Apr 27, 2012 11.66 11.82 11.07 11.76 20,780 +0.07(+0.60%)
Apr 26, 2012 11.71 11.90 11.61 11.69 16,977 -0.17(-1.45%)
Apr 25, 2012 11.90 11.91 11.71 11.87 14,323 +0.02(+0.13%)
Apr 24, 2012 11.51 11.85 11.32 11.85 11,150 +0.31(+2.71%)
Apr 23, 2012 11.61 11.75 11.54 11.54 15,390 -0.36(-3.03%)
Apr 20, 2012 11.73 11.90 11.28 11.90 34,877 +0.63(+5.56%)
Apr 19, 2012 11.59 11.74 11.21 11.27 14,053 -0.37(-3.16%)
Apr 18, 2012 11.76 11.87 11.51 11.64 16,885 -0.27(-2.30%)
Apr 17, 2012 11.98 11.98 11.69 11.91 12,977 +0.01(+0.07%)
Apr 16, 2012 12.02 12.24 11.84 11.91 14,389 -0.09(-0.72%)
Apr 13, 2012 12.25 12.39 11.99 11.99 9,966 -0.44(-3.53%)
Apr 12, 2012 12.53 12.76 12.38 12.43 37,287 -0.23(-1.85%)
Apr 11, 2012 12.37 12.66 12.14 12.66 16,963 +0.41(+3.32%)
Apr 10, 2012 12.52 12.56 12.00 12.26 35,863 -0.20(-1.63%)
Apr 09, 2012 12.12 12.76 11.07 12.46 29,017 +0.10(+0.82%)
Apr 05, 2012 12.34 12.50 12.34 12.36 7,067 -0.06(-0.50%)
Apr 04, 2012 12.42 12.48 12.26 12.42 16,560 -0.24(-1.92%)
Apr 03, 2012 12.80 12.80 12.52 12.66 97,841 -0.23(-1.76%)
Apr 02, 2012 12.35 12.92 12.35 12.89 25,332 +0.34(+2.68%)
Mar 30, 2012 12.48 12.89 12.22 12.56 34,598 +0.24(+1.97%)
Mar 29, 2012 11.85 12.43 11.74 12.31 12,215 +0.33(+2.74%)
Mar 28, 2012 11.94 12.01 11.71 11.98 16,444 +0.01(+0.07%)
Mar 27, 2012 11.68 12.11 11.68 11.98 14,275 +0.23(+2.00%)
Mar 26, 2012 11.43 11.77 11.36 11.74 15,082 +0.31(+2.74%)
Mar 23, 2012 11.43 11.43 11.26 11.43 11,929 +0.00(+0.00%)
Mar 22, 2012 11.55 11.66 11.42 11.43 6,750 -0.34(-2.86%)
Mar 21, 2012 11.84 12.19 11.38 11.76 5,539 +0.04(+0.33%)
Mar 20, 2012 11.69 11.87 11.56 11.73 8,877 -0.14(-1.19%)
Mar 19, 2012 11.55 11.89 11.45 11.87 15,366 +0.36(+3.13%)
Mar 16, 2012 11.71 11.74 11.50 11.51 29,249 -0.24(-2.06%)
Mar 15, 2012 11.78 11.78 11.55 11.75 3,772 -0.01(-0.07%)
Mar 14, 2012 11.82 11.82 11.51 11.76 7,683 -0.15(-1.25%)
Mar 13, 2012 11.47 11.91 11.41 11.91 14,401 +0.52(+4.54%)
Mar 12, 2012 11.43 11.64 11.32 11.39 8,256 -0.09(-0.82%)
Mar 09, 2012 11.48 11.58 11.22 11.48 449,975 -0.06(-0.54%)
Mar 08, 2012 11.62 11.62 11.39 11.55 12,604 +0.01(+0.07%)
Mar 07, 2012 11.33 11.55 11.29 11.54 10,534 +0.20(+1.80%)
Mar 06, 2012 11.19 11.45 10.97 11.33 12,244 +0.01(+0.07%)
Mar 05, 2012 11.33 11.33 11.07 11.33 27,901 +0.00(+0.00%)
Mar 02, 2012 12.10 12.12 11.33 11.33 19,086 -0.84(-6.89%)
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.