Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.35 12.55 12.18 12.31 5,647,461 -0.15(-1.20%)
Jul 28, 2011 12.69 12.73 12.44 12.46 6,856,935 -0.25(-1.97%)
Jul 27, 2011 12.72 12.84 12.69 12.71 9,696,296 -0.09(-0.70%)
Jul 26, 2011 12.90 12.90 12.69 12.80 4,852,499 -0.08(-0.62%)
Jul 25, 2011 12.59 12.95 12.55 12.88 9,087,305 +0.20(+1.58%)
Jul 22, 2011 12.81 12.81 12.62 12.68 2,329,927 -0.10(-0.78%)
Jul 21, 2011 12.67 12.80 12.64 12.78 6,608,267 +0.20(+1.59%)
Jul 20, 2011 12.56 12.67 12.49 12.58 3,692,978 +0.05(+0.40%)
Jul 19, 2011 12.35 12.56 12.32 12.53 6,231,181 +0.24(+1.95%)
Jul 18, 2011 12.43 12.47 12.16 12.29 5,956,607 -0.25(-1.99%)
Jul 15, 2011 12.64 12.67 12.42 12.54 4,461,154 -0.04(-0.32%)
Jul 14, 2011 12.68 12.80 12.53 12.58 5,960,446 -0.12(-0.94%)
Jul 13, 2011 12.70 12.84 12.66 12.70 6,542,590 +0.05(+0.40%)
Jul 12, 2011 12.67 12.83 12.65 12.65 4,860,018 -0.10(-0.78%)
Jul 11, 2011 12.89 12.89 12.71 12.75 4,083,625 -0.31(-2.37%)
Jul 08, 2011 13.00 13.07 12.90 13.06 3,833,137 -0.07(-0.53%)
Jul 07, 2011 13.08 13.20 13.05 13.13 5,681,466 +0.16(+1.23%)
Jul 06, 2011 12.85 13.00 12.72 12.97 6,736,233 +0.13(+1.01%)
Jul 05, 2011 13.05 13.16 12.80 12.84 7,324,468 -0.14(-1.08%)
Jul 01, 2011 12.73 12.98 12.68 12.98 3,636,270 +0.24(+1.88%)
Jun 30, 2011 12.68 12.76 12.57 12.74 6,323,252 +0.14(+1.11%)
Jun 29, 2011 12.48 12.68 12.38 12.60 6,783,872 +0.14(+1.12%)
Jun 28, 2011 12.26 12.58 12.22 12.46 6,109,300 +0.25(+2.05%)
Jun 27, 2011 12.18 12.22 12.07 12.21 4,527,289 +0.09(+0.74%)
Jun 24, 2011 12.23 12.29 12.05 12.12 6,366,023 -0.09(-0.74%)
Jun 23, 2011 12.17 12.23 12.03 12.21 8,829,963 -0.13(-1.05%)
Jun 22, 2011 12.43 12.54 12.34 12.34 4,075,441 -0.15(-1.20%)
Jun 21, 2011 12.35 12.53 12.28 12.49 5,288,953 +0.22(+1.79%)
Jun 20, 2011 12.29 12.31 12.23 12.27 5,362,875 +0.00(+0.00%)
Jun 17, 2011 12.30 12.41 12.20 12.27 4,804,049 +0.10(+0.82%)
Jun 16, 2011 12.17 12.33 12.10 12.17 6,401,480 +0.10(+0.83%)
Jun 15, 2011 12.23 12.31 12.04 12.07 6,695,743 -0.23(-1.87%)
Jun 14, 2011 12.52 12.52 12.17 12.30 8,532,604 -0.07(-0.57%)
Jun 13, 2011 12.33 12.47 12.27 12.37 5,038,154 +0.06(+0.49%)
Jun 10, 2011 12.33 12.40 12.24 12.31 6,762,110 -0.13(-1.05%)
Jun 09, 2011 12.35 12.44 12.26 12.44 7,414,768 +0.09(+0.73%)
Jun 08, 2011 12.33 12.46 12.30 12.35 4,061,473 +0.02(+0.16%)
Jun 07, 2011 12.34 12.45 12.23 12.33 5,623,178 +0.03(+0.24%)
Jun 06, 2011 12.42 12.47 12.27 12.30 5,743,119 -0.16(-1.28%)
Jun 03, 2011 12.36 12.53 12.26 12.46 4,669,550 -0.01(-0.08%)
May 24, 2011 12.57 12.63 12.45 12.47 9,694,307 -0.05(-0.40%)
May 23, 2011 12.85 12.87 12.49 12.52 9,613,174 -0.50(-3.84%)
May 20, 2011 13.06 13.17 12.95 13.02 10,225,822 +0.09(+0.70%)
May 19, 2011 12.76 12.93 12.70 12.93 7,952,783 +0.27(+2.13%)
May 18, 2011 12.40 12.74 12.30 12.66 8,983,635 +0.26(+2.10%)
May 17, 2011 12.47 12.52 12.37 12.40 7,330,138 -0.13(-1.04%)
May 16, 2011 12.45 12.58 12.36 12.53 5,711,282 +0.09(+0.72%)
May 13, 2011 12.64 12.70 12.38 12.44 6,764,721 -0.14(-1.11%)
May 12, 2011 12.79 12.85 12.50 12.58 9,299,759 -0.24(-1.87%)
May 11, 2011 13.07 13.11 12.73 12.82 6,003,766 -0.23(-1.76%)
May 10, 2011 13.23 13.24 12.91 13.05 8,305,134 -0.09(-0.68%)
May 09, 2011 12.96 13.20 12.81 13.14 6,167,768 +0.21(+1.62%)
May 06, 2011 13.10 13.23 12.86 12.93 4,807,221 +0.00(+0.00%)
May 05, 2011 12.96 13.24 12.82 12.93 6,909,680 -0.12(-0.92%)
May 04, 2011 13.22 13.23 13.03 13.05 5,214,448 -0.21(-1.58%)
May 03, 2011 13.22 13.39 13.15 13.26 6,528,539 +0.07(+0.53%)
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.