Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.17 11.32 10.87 11.18 99,968 +0.01(+0.09%)
May 30, 2012 11.67 11.74 11.06 11.17 56,258 -0.69(-5.82%)
May 29, 2012 11.84 11.91 11.30 11.86 45,256 +0.10(+0.85%)
May 25, 2012 11.27 11.87 11.14 11.76 61,488 +0.45(+3.98%)
May 24, 2012 11.22 11.36 10.64 11.31 60,398 +0.10(+0.89%)
May 23, 2012 10.88 11.23 10.70 11.21 38,645 +0.18(+1.63%)
May 22, 2012 11.26 11.44 10.90 11.03 42,764 -0.27(-2.39%)
May 21, 2012 11.00 11.37 10.86 11.30 34,338 +0.30(+2.73%)
May 18, 2012 10.75 11.04 10.50 11.00 63,491 +0.16(+1.48%)
May 17, 2012 10.90 11.04 10.79 10.84 55,062 -0.07(-0.64%)
May 16, 2012 11.10 11.12 10.75 10.91 35,741 -0.10(-0.91%)
May 15, 2012 11.12 11.13 10.98 11.01 28,970 -0.16(-1.43%)
May 14, 2012 11.32 11.34 11.05 11.17 42,433 -0.33(-2.87%)
May 11, 2012 11.21 11.52 11.10 11.50 62,329 +0.14(+1.23%)
May 10, 2012 11.33 11.50 11.09 11.36 23,082 +0.07(+0.62%)
May 09, 2012 11.07 11.35 10.85 11.29 50,337 +0.07(+0.62%)
May 08, 2012 10.88 11.24 10.77 11.22 64,344 +0.22(+2.00%)
May 07, 2012 10.93 11.02 10.66 11.00 49,201 +0.00(+0.00%)
May 04, 2012 11.09 11.09 10.56 11.00 104,944 -0.17(-1.52%)
May 03, 2012 11.54 11.60 11.13 11.17 62,277 -0.43(-3.71%)
May 02, 2012 10.46 11.66 10.05 11.60 77,063 -0.27(-2.27%)
May 01, 2012 11.83 12.01 11.60 11.87 85,734 +0.00(+0.00%)
Apr 30, 2012 11.61 12.05 11.37 11.87 105,031 +0.22(+1.89%)
Apr 27, 2012 11.46 11.71 11.28 11.65 61,633 +0.20(+1.75%)
Apr 26, 2012 11.45 11.57 11.27 11.45 20,685 -0.02(-0.17%)
Apr 25, 2012 11.59 11.72 11.43 11.47 45,445 +0.07(+0.61%)
Apr 24, 2012 11.30 11.48 11.22 11.40 49,712 +0.07(+0.62%)
Apr 23, 2012 11.05 11.36 10.86 11.33 78,349 +0.03(+0.27%)
Apr 20, 2012 11.62 11.62 11.06 11.30 71,980 +0.21(+1.89%)
Apr 19, 2012 11.21 11.24 10.87 11.09 44,211 -0.11(-0.98%)
Apr 18, 2012 11.05 11.34 10.78 11.20 44,603 +0.03(+0.27%)
Apr 17, 2012 11.02 11.36 10.82 11.17 59,051 +0.24(+2.20%)
Apr 16, 2012 10.73 10.94 10.59 10.93 39,106 +0.24(+2.25%)
Apr 13, 2012 10.87 10.88 10.57 10.69 74,921 -0.25(-2.29%)
Apr 12, 2012 10.85 11.10 10.81 10.94 64,772 +0.05(+0.46%)
Apr 11, 2012 10.87 10.89 10.64 10.89 49,151 +0.14(+1.30%)
Apr 10, 2012 10.86 10.91 10.34 10.75 98,179 -0.10(-0.92%)
Apr 09, 2012 10.99 11.08 10.58 10.85 65,571 -0.39(-3.47%)
Apr 05, 2012 10.89 11.29 10.82 11.24 60,459 +0.30(+2.74%)
Apr 04, 2012 10.89 10.97 10.60 10.94 54,531 -0.08(-0.73%)
Apr 03, 2012 11.19 11.21 10.90 11.02 74,209 -0.22(-1.96%)
Apr 02, 2012 11.05 11.25 10.93 11.24 63,231 +0.12(+1.08%)
Mar 30, 2012 11.00 11.22 10.80 11.12 99,168 +0.21(+1.92%)
Mar 29, 2012 10.74 10.94 10.49 10.91 52,656 +0.05(+0.46%)
Mar 28, 2012 10.91 10.91 10.60 10.86 48,371 -0.01(-0.09%)
Mar 27, 2012 11.01 11.22 10.76 10.87 62,427 -0.11(-1.00%)
Mar 26, 2012 10.99 11.09 10.73 10.98 124,181 +0.16(+1.48%)
Mar 23, 2012 10.35 10.87 10.16 10.82 75,957 +0.45(+4.34%)
Mar 22, 2012 10.46 10.51 10.24 10.37 27,189 -0.23(-2.17%)
Mar 21, 2012 10.62 10.80 10.43 10.60 53,102 +0.05(+0.47%)
Mar 20, 2012 10.66 10.85 10.50 10.55 33,754 -0.22(-2.04%)
Mar 19, 2012 10.64 11.00 10.45 10.77 73,397 +0.11(+1.03%)
Mar 16, 2012 10.64 10.67 10.13 10.66 123,036 +0.06(+0.57%)
Mar 15, 2012 10.37 10.66 10.19 10.60 64,981 +0.13(+1.24%)
Mar 14, 2012 10.44 10.50 10.30 10.47 54,312 +0.02(+0.19%)
Mar 13, 2012 10.30 10.48 10.02 10.45 32,735 +0.28(+2.75%)
Mar 12, 2012 9.930 10.26 9.740 10.17 49,454 +0.21(+2.11%)
Mar 09, 2012 9.520 10.00 9.460 9.960 73,659 +0.42(+4.40%)
Mar 08, 2012 9.620 9.680 9.180 9.540 46,271 +0.20(+2.14%)
Mar 07, 2012 9.460 9.460 9.250 9.340 36,565 -0.05(-0.53%)
Mar 06, 2012 9.260 9.470 9.240 9.390 61,980 -0.01(-0.11%)
Mar 05, 2012 9.310 9.420 9.050 9.400 41,225 +0.03(+0.32%)
Mar 02, 2012 9.760 9.820 9.265 9.370 77,235 -0.36(-3.70%)
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.