Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.43 10.61 10.00 10.43 537 +0.35(+3.47%)
Jun 29, 2010 10.59 10.89 9.780 10.08 13,907 -0.33(-3.17%)
Jun 25, 2010 10.41 10.41 9.700 10.41 226,969 +0.46(+4.62%)
Jun 24, 2010 10.25 10.25 9.500 9.950 16,223 -0.29(-2.83%)
Jun 23, 2010 10.06 10.49 10.06 10.24 6,040 +0.13(+1.29%)
Jun 22, 2010 10.11 10.26 9.940 10.11 190 +0.01(+0.10%)
Jun 21, 2010 10.37 10.40 10.06 10.10 4,787 -0.16(-1.56%)
Jun 18, 2010 10.26 10.53 10.24 10.26 22,483 +0.05(+0.49%)
Jun 17, 2010 10.32 10.34 10.14 10.21 2,537 -0.15(-1.45%)
Jun 16, 2010 10.75 10.75 10.36 10.36 3,700 -0.49(-4.52%)
Jun 15, 2010 10.85 10.98 10.71 10.85 330 -0.15(-1.36%)
Jun 14, 2010 10.32 11.00 10.24 11.00 5,920 +0.73(+7.11%)
Jun 11, 2010 10.70 10.75 10.16 10.27 7,657 -0.61(-5.61%)
Jun 10, 2010 10.88 10.88 10.40 10.88 307 +0.53(+5.12%)
Jun 09, 2010 10.62 10.68 10.26 10.35 6,600 -0.16(-1.52%)
Jun 08, 2010 9.980 10.60 9.930 10.51 7,900 +0.47(+4.68%)
Jun 07, 2010 10.00 10.23 9.870 10.04 15,143 -0.06(-0.59%)
Jun 04, 2010 10.10 10.57 9.760 10.10 12,308 -0.52(-4.90%)
Jun 03, 2010 10.72 11.04 10.44 10.62 7,522 -0.20(-1.85%)
Jun 02, 2010 10.82 10.88 9.900 10.82 16,172 +0.32(+3.05%)
Jun 01, 2010 10.50 10.76 9.990 10.50 268 -0.27(-2.51%)
May 28, 2010 10.77 10.79 10.26 10.77 20,414 +0.03(+0.28%)
May 27, 2010 10.06 10.78 10.06 10.74 12,543 +0.68(+6.76%)
May 26, 2010 10.06 11.00 9.520 10.06 269 +0.06(+0.60%)
May 25, 2010 9.770 10.10 9.530 10.00 53,739 -0.17(-1.67%)
May 24, 2010 10.25 10.49 9.970 10.17 31,896 -0.15(-1.45%)
May 21, 2010 10.40 10.76 10.21 10.32 22,329 -0.15(-1.43%)
May 20, 2010 10.89 10.89 10.46 10.47 7,492 -0.59(-5.33%)
May 19, 2010 10.95 11.12 10.83 11.06 6,805 +0.02(+0.18%)
May 18, 2010 11.48 11.48 10.99 11.04 5,086 -0.12(-1.08%)
May 17, 2010 11.25 11.45 10.72 11.16 10,080 +0.01(+0.09%)
May 14, 2010 11.15 11.48 11.06 11.15 10,756 -0.24(-2.11%)
May 13, 2010 11.48 11.49 11.27 11.39 6,317 +0.02(+0.18%)
May 12, 2010 10.63 11.37 10.63 11.37 28,700 +0.80(+7.57%)
May 11, 2010 10.62 10.74 10.50 10.57 9,904 -0.03(-0.28%)
May 10, 2010 10.32 10.60 10.26 10.60 17,844 -0.15(-1.40%)
May 07, 2010 10.90 10.99 10.12 10.75 35,144 -0.24(-2.18%)
May 06, 2010 11.08 11.18 10.50 10.99 35,979 -0.07(-0.63%)
May 05, 2010 10.77 11.07 10.50 11.06 20,385 +0.06(+0.55%)
May 04, 2010 11.01 11.01 10.61 11.00 25,994 -0.09(-0.81%)
May 03, 2010 11.35 11.45 10.83 11.09 12,300 -0.27(-2.38%)
Apr 30, 2010 11.25 11.47 10.93 11.36 53,610 +0.09(+0.80%)
Apr 29, 2010 11.02 11.39 10.55 11.27 60,696 +0.25(+2.27%)
Apr 28, 2010 10.68 11.19 10.68 11.02 5,860 +0.35(+3.28%)
Apr 27, 2010 10.93 10.99 10.53 10.67 22,570 -0.26(-2.38%)
Apr 26, 2010 11.04 11.04 10.70 10.93 8,070 -0.07(-0.64%)
Apr 23, 2010 11.14 11.25 10.61 11.00 40,192 -0.07(-0.63%)
Apr 22, 2010 11.05 11.20 11.00 11.07 8,159 -0.10(-0.90%)
Apr 21, 2010 11.31 11.31 11.00 11.17 16,953 -0.21(-1.85%)
Apr 20, 2010 11.25 11.46 11.20 11.38 11,913 -0.03(-0.26%)
Apr 19, 2010 11.85 11.85 11.27 11.41 2,500 -0.39(-3.31%)
Apr 16, 2010 12.21 12.21 11.80 11.80 34,190 -0.35(-2.88%)
Apr 15, 2010 12.60 12.62 11.42 12.15 49,386 -0.58(-4.56%)
Apr 14, 2010 13.04 13.04 12.61 12.73 17,519 -0.35(-2.68%)
Apr 13, 2010 13.10 13.23 12.90 13.08 2,000 -0.03(-0.23%)
Apr 12, 2010 13.15 13.25 13.09 13.11 5,000 -0.08(-0.61%)
Apr 09, 2010 13.31 13.34 13.14 13.19 11,937 -0.29(-2.15%)
Apr 08, 2010 13.60 13.60 13.33 13.48 4,097 -0.09(-0.66%)
Apr 07, 2010 13.60 13.60 13.48 13.57 7,125 -0.07(-0.51%)
Apr 06, 2010 13.54 13.64 13.45 13.64 4,800 +0.10(+0.74%)
Apr 05, 2010 13.37 13.75 13.37 13.54 5,672 +0.29(+2.19%)
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.