Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 10.75 11.13 10.37 10.39 3,445,543 -0.40(-3.70%)
Apr 30, 2012 11.06 11.11 10.74 10.79 21,831 -0.33(-2.99%)
Apr 27, 2012 11.03 11.18 10.46 11.12 21,978 +0.07(+0.60%)
Apr 26, 2012 11.07 11.25 10.98 11.06 17,955 -0.16(-1.45%)
Apr 25, 2012 11.25 11.26 11.07 11.22 15,149 +0.01(+0.13%)
Apr 24, 2012 10.88 11.21 10.70 11.21 11,793 +0.30(+2.71%)
Apr 23, 2012 10.98 11.11 10.91 10.91 16,277 -0.34(-3.03%)
Apr 20, 2012 11.09 11.25 10.66 11.25 36,887 +0.59(+5.56%)
Apr 19, 2012 10.96 11.10 10.60 10.66 14,863 -0.35(-3.16%)
Apr 18, 2012 11.12 11.22 10.88 11.01 17,858 -0.26(-2.30%)
Apr 17, 2012 11.32 11.32 11.06 11.26 13,725 +0.01(+0.07%)
Apr 16, 2012 11.37 11.57 11.19 11.26 15,218 -0.08(-0.72%)
Apr 13, 2012 11.58 11.72 11.34 11.34 10,540 -0.41(-3.53%)
Apr 12, 2012 11.85 12.06 11.70 11.75 39,437 -0.22(-1.85%)
Apr 11, 2012 11.69 11.97 11.48 11.97 17,941 +0.38(+3.32%)
Apr 10, 2012 11.84 11.87 11.35 11.59 37,930 -0.19(-1.63%)
Apr 09, 2012 11.46 12.06 10.46 11.78 30,689 +0.10(+0.82%)
Apr 05, 2012 11.67 11.82 11.67 11.69 7,474 -0.06(-0.50%)
Apr 04, 2012 11.75 11.80 11.59 11.75 17,515 -0.23(-1.92%)
Apr 03, 2012 12.10 12.10 11.83 11.97 103,480 -0.21(-1.76%)
Apr 02, 2012 11.68 12.21 11.68 12.19 26,792 +0.32(+2.68%)
Mar 30, 2012 11.80 12.19 11.55 11.87 36,592 +0.23(+1.97%)
Mar 29, 2012 11.21 11.75 11.10 11.64 12,920 +0.31(+2.74%)
Mar 28, 2012 11.29 11.35 11.07 11.33 17,392 +0.01(+0.07%)
Mar 27, 2012 11.04 11.45 11.04 11.32 15,098 +0.22(+2.00%)
Mar 26, 2012 10.81 11.13 10.74 11.10 15,952 +0.30(+2.74%)
Mar 23, 2012 10.81 10.81 10.64 10.81 12,617 +0.00(+0.00%)
Mar 22, 2012 10.92 11.03 10.80 10.81 7,139 -0.32(-2.86%)
Mar 21, 2012 11.19 11.52 10.76 11.12 5,858 +0.04(+0.33%)
Mar 20, 2012 11.06 11.22 10.93 11.09 9,389 -0.13(-1.19%)
Mar 19, 2012 10.92 11.24 10.83 11.22 16,252 +0.34(+3.13%)
Mar 16, 2012 11.07 11.10 10.87 10.88 30,935 -0.23(-2.07%)
Mar 15, 2012 11.14 11.14 10.92 11.11 3,990 -0.01(-0.07%)
Mar 14, 2012 11.18 11.18 10.88 11.12 8,126 -0.14(-1.25%)
Mar 13, 2012 10.84 11.26 10.79 11.26 15,231 +0.49(+4.54%)
Mar 12, 2012 10.81 11.01 10.70 10.77 8,732 -0.09(-0.82%)
Mar 09, 2012 10.85 10.95 10.61 10.86 475,911 -0.06(-0.54%)
Mar 08, 2012 10.99 10.99 10.77 10.92 13,330 +0.01(+0.07%)
Mar 07, 2012 10.71 10.92 10.68 10.91 11,141 +0.19(+1.80%)
Mar 06, 2012 10.58 10.83 10.37 10.72 12,949 +0.01(+0.07%)
Mar 05, 2012 10.71 10.71 10.46 10.71 29,509 +0.00(+0.00%)
Mar 02, 2012 11.44 11.46 10.71 10.71 20,186 -0.79(-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.