Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.91 12.27 11.87 12.16 179,187 +0.44(+3.75%)
Jun 28, 2012 12.21 12.47 11.55 11.72 219,415 -0.55(-4.48%)
Jun 27, 2012 12.08 12.48 12.04 12.27 177,778 +0.22(+1.83%)
Jun 26, 2012 12.42 12.63 12.01 12.05 246,503 -0.40(-3.21%)
Jun 25, 2012 12.55 12.80 12.35 12.45 247,338 -0.28(-2.20%)
Jun 22, 2012 12.10 12.88 11.94 12.73 1,385,766 +0.71(+5.91%)
Jun 21, 2012 12.25 12.41 11.79 12.02 297,560 -0.22(-1.80%)
Jun 20, 2012 12.08 12.40 11.99 12.24 218,878 +0.17(+1.41%)
Jun 19, 2012 11.67 12.12 11.66 12.07 673,449 +0.42(+3.61%)
Jun 18, 2012 11.66 11.88 11.61 11.65 408,727 -0.04(-0.34%)
Jun 15, 2012 11.14 11.84 11.14 11.69 773,171 +0.51(+4.56%)
Jun 14, 2012 11.24 11.43 11.07 11.18 366,514 -0.07(-0.62%)
Jun 13, 2012 11.13 11.64 11.07 11.25 411,470 +0.08(+0.72%)
Jun 12, 2012 11.48 11.60 10.99 11.17 365,273 -0.29(-2.53%)
Jun 11, 2012 11.83 11.89 11.46 11.46 426,177 -0.20(-1.72%)
Jun 08, 2012 11.76 12.07 11.58 11.66 597,877 -0.17(-1.44%)
Jun 07, 2012 12.02 12.06 11.76 11.83 234,721 -0.11(-0.92%)
Jun 06, 2012 12.27 12.37 11.92 11.94 443,687 -0.31(-2.53%)
Jun 05, 2012 12.87 13.01 12.02 12.25 929,350 -0.63(-4.89%)
Jun 04, 2012 12.57 13.08 12.12 12.88 2,426,124 +0.42(+3.37%)
Jun 01, 2012 12.48 12.62 12.33 12.46 297,538 -0.27(-2.12%)
May 31, 2012 12.77 12.91 12.47 12.73 687,982 -0.05(-0.39%)
May 30, 2012 12.76 12.95 12.49 12.78 347,201 -0.13(-1.01%)
May 29, 2012 12.69 12.97 12.38 12.91 283,351 +0.31(+2.46%)
May 25, 2012 12.11 12.65 12.11 12.60 385,009 +0.41(+3.36%)
May 24, 2012 12.09 12.19 11.89 12.19 131,606 +0.12(+0.99%)
May 23, 2012 11.52 12.14 11.40 12.07 462,601 +0.47(+4.05%)
May 22, 2012 11.64 11.76 11.44 11.60 299,102 -0.07(-0.60%)
May 21, 2012 11.31 11.90 11.31 11.67 501,941 +0.39(+3.46%)
May 18, 2012 11.57 11.67 11.00 11.28 780,934 -0.29(-2.51%)
May 17, 2012 12.67 12.76 11.53 11.57 2,139,794 -1.02(-8.10%)
May 16, 2012 12.70 12.72 12.32 12.59 857,345 -0.11(-0.87%)
May 15, 2012 12.48 12.72 12.36 12.70 415,948 +0.15(+1.20%)
May 14, 2012 12.28 12.61 12.13 12.55 432,285 +0.18(+1.46%)
May 11, 2012 12.14 12.39 12.09 12.37 252,873 +0.09(+0.73%)
May 10, 2012 12.02 12.46 11.96 12.28 496,612 +0.31(+2.59%)
May 09, 2012 11.60 12.21 11.43 11.97 518,815 +0.31(+2.66%)
May 08, 2012 11.36 11.75 11.20 11.66 477,413 +0.21(+1.83%)
May 07, 2012 11.29 11.50 10.96 11.45 244,664 +0.14(+1.24%)
May 04, 2012 11.41 11.58 11.03 11.31 352,950 -0.24(-2.08%)
May 03, 2012 12.09 12.09 11.42 11.55 628,000 -0.54(-4.47%)
May 02, 2012 11.89 12.09 11.62 12.09 468,348 +0.02(+0.17%)
May 01, 2012 11.55 12.08 11.43 12.07 704,129 +0.57(+4.96%)
Apr 30, 2012 11.42 11.54 11.09 11.50 994,953 +0.25(+2.22%)
Apr 27, 2012 11.37 11.50 11.20 11.25 477,553 -0.04(-0.35%)
Apr 26, 2012 10.52 11.36 10.52 11.29 1,025,699 +0.78(+7.42%)
Apr 25, 2012 10.55 10.58 10.46 10.51 404,328 +0.06(+0.57%)
Apr 24, 2012 10.71 10.91 10.40 10.45 1,434,092 -0.21(-1.97%)
Apr 23, 2012 10.51 10.81 10.42 10.66 261,128 +0.02(+0.19%)
Apr 20, 2012 10.70 10.90 10.57 10.64 209,117 +0.17(+1.62%)
Apr 19, 2012 10.49 10.90 10.46 10.47 242,245 -0.02(-0.19%)
Apr 18, 2012 10.70 10.77 10.42 10.49 205,536 -0.24(-2.24%)
Apr 17, 2012 10.61 11.17 10.53 10.73 222,724 +0.17(+1.61%)
Apr 16, 2012 10.78 10.79 10.52 10.56 167,401 -0.21(-1.95%)
Apr 13, 2012 10.80 10.87 10.69 10.77 437,715 -0.08(-0.74%)
Apr 12, 2012 10.90 11.23 10.82 10.85 361,813 -0.06(-0.55%)
Apr 11, 2012 11.44 11.52 10.82 10.91 456,984 -0.39(-3.45%)
Apr 10, 2012 12.39 12.40 11.28 11.30 335,167 -0.97(-7.91%)
Apr 09, 2012 12.28 12.45 12.20 12.27 171,623 -0.17(-1.37%)
Apr 05, 2012 12.38 12.67 12.25 12.44 152,893 +0.06(+0.48%)
Apr 04, 2012 12.69 12.94 12.12 12.38 337,924 -0.41(-3.21%)
Apr 03, 2012 12.73 12.97 12.68 12.79 232,393 +0.07(+0.55%)
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.