Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.672 9.863 9.248 9.409 52,165 -0.28(-2.85%)
May 30, 2012 10.03 10.03 9.664 9.686 14,043 -0.35(-3.53%)
May 29, 2012 10.22 10.22 9.750 10.04 34,348 -0.19(-1.87%)
May 25, 2012 10.22 10.28 9.962 10.23 14,539 -0.01(-0.14%)
May 24, 2012 9.707 10.30 9.594 10.25 33,373 +0.50(+5.16%)
May 23, 2012 9.820 9.870 9.565 9.742 49,925 -0.19(-1.93%)
May 22, 2012 10.44 10.59 9.742 9.934 32,084 -0.55(-5.21%)
May 21, 2012 10.07 10.53 9.834 10.48 31,812 +0.41(+4.08%)
May 18, 2012 9.820 10.08 9.637 10.07 45,020 +0.22(+2.23%)
May 17, 2012 10.08 10.08 9.849 9.849 28,214 -0.27(-2.66%)
May 16, 2012 10.32 10.40 9.877 10.12 115,687 -0.12(-1.18%)
May 15, 2012 10.23 10.46 10.18 10.24 55,754 -0.01(-0.14%)
May 14, 2012 10.16 10.69 10.10 10.25 113,222 +0.03(+0.28%)
May 11, 2012 10.39 10.75 10.17 10.22 84,515 -0.30(-2.89%)
May 10, 2012 10.81 10.86 10.47 10.53 38,449 -0.20(-1.85%)
May 09, 2012 10.12 10.98 10.12 10.73 62,740 +0.42(+4.05%)
May 08, 2012 9.771 10.49 9.771 10.31 41,338 +0.50(+5.05%)
May 07, 2012 9.679 9.891 9.544 9.813 82,057 +0.11(+1.17%)
May 04, 2012 9.849 10.10 9.594 9.700 51,012 -0.13(-1.37%)
May 03, 2012 9.891 10.27 9.827 9.834 116,022 -0.10(-1.00%)
May 02, 2012 9.778 10.01 9.452 9.934 74,357 -0.01(-0.14%)
May 01, 2012 10.29 10.66 9.927 9.948 3,598,981 -0.38(-3.70%)
Apr 30, 2012 10.59 10.64 10.28 10.33 22,803 -0.32(-2.99%)
Apr 27, 2012 10.56 10.70 10.02 10.65 22,957 +0.06(+0.60%)
Apr 26, 2012 10.60 10.77 10.51 10.59 18,755 -0.16(-1.45%)
Apr 25, 2012 10.77 10.78 10.60 10.74 15,824 +0.01(+0.13%)
Apr 24, 2012 10.42 10.73 10.25 10.73 12,318 +0.28(+2.71%)
Apr 23, 2012 10.51 10.64 10.44 10.44 17,002 -0.33(-3.03%)
Apr 20, 2012 10.61 10.77 10.21 10.77 38,530 +0.57(+5.56%)
Apr 19, 2012 10.49 10.63 10.15 10.20 15,524 -0.33(-3.16%)
Apr 18, 2012 10.64 10.74 10.42 10.54 18,653 -0.25(-2.30%)
Apr 17, 2012 10.84 10.84 10.59 10.78 14,336 +0.01(+0.07%)
Apr 16, 2012 10.88 11.08 10.71 10.78 15,896 -0.08(-0.72%)
Apr 13, 2012 11.09 11.22 10.85 10.85 11,010 -0.40(-3.53%)
Apr 12, 2012 11.34 11.55 11.20 11.25 41,193 -0.21(-1.85%)
Apr 11, 2012 11.19 11.46 10.99 11.46 18,740 +0.37(+3.32%)
Apr 10, 2012 11.34 11.36 10.86 11.10 39,619 -0.18(-1.63%)
Apr 09, 2012 10.97 11.55 10.02 11.28 32,056 +0.09(+0.82%)
Apr 05, 2012 11.17 11.32 11.17 11.19 7,807 -0.06(-0.50%)
Apr 04, 2012 11.24 11.30 11.10 11.24 18,295 -0.22(-1.92%)
Apr 03, 2012 11.58 11.58 11.33 11.46 108,088 -0.21(-1.76%)
Apr 02, 2012 11.18 11.69 11.18 11.67 27,985 +0.30(+2.68%)
Mar 30, 2012 11.29 11.67 11.06 11.36 38,222 +0.22(+1.97%)
Mar 29, 2012 10.73 11.25 10.63 11.15 13,495 +0.30(+2.74%)
Mar 28, 2012 10.81 10.87 10.60 10.85 18,167 +0.01(+0.07%)
Mar 27, 2012 10.57 10.96 10.57 10.84 15,770 +0.21(+2.00%)
Mar 26, 2012 10.34 10.66 10.28 10.63 16,662 +0.28(+2.74%)
Mar 23, 2012 10.34 10.34 10.19 10.34 13,179 +0.00(+0.00%)
Mar 22, 2012 10.45 10.56 10.34 10.34 7,457 -0.30(-2.86%)
Mar 21, 2012 10.71 11.03 10.30 10.65 6,119 +0.04(+0.33%)
Mar 20, 2012 10.59 10.74 10.47 10.61 9,807 -0.13(-1.19%)
Mar 19, 2012 10.46 10.76 10.37 10.74 16,975 +0.33(+3.13%)
Mar 16, 2012 10.60 10.63 10.41 10.42 32,313 -0.22(-2.06%)
Mar 15, 2012 10.66 10.66 10.46 10.64 4,167 -0.01(-0.07%)
Mar 14, 2012 10.70 10.70 10.42 10.64 8,487 -0.13(-1.25%)
Mar 13, 2012 10.38 10.78 10.33 10.78 15,910 +0.47(+4.54%)
Mar 12, 2012 10.34 10.54 10.25 10.31 9,121 -0.08(-0.82%)
Mar 09, 2012 10.39 10.49 10.16 10.39 497,104 -0.06(-0.54%)
Mar 08, 2012 10.52 10.52 10.31 10.45 13,924 +0.01(+0.07%)
Mar 07, 2012 10.25 10.45 10.22 10.44 11,638 +0.18(+1.80%)
Mar 06, 2012 10.12 10.37 9.927 10.26 13,526 +0.01(+0.07%)
Mar 05, 2012 10.25 10.25 10.02 10.25 30,824 +0.00(+0.00%)
Mar 02, 2012 10.95 10.98 10.25 10.25 21,085 -0.76(-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.