Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.960 9.000 8.690 8.740 96,670 -0.20(-2.24%)
May 23, 2011 9.180 9.340 8.890 8.940 82,673 -0.44(-4.69%)
May 20, 2011 9.380 9.530 9.330 9.380 87,698 -0.07(-0.79%)
May 19, 2011 9.630 9.727 9.380 9.455 46,523 -0.06(-0.68%)
May 18, 2011 9.570 9.660 9.410 9.520 56,968 -0.03(-0.31%)
May 17, 2011 9.680 9.710 9.390 9.550 104,949 -0.23(-2.35%)
May 16, 2011 10.02 10.17 9.750 9.780 127,162 -0.38(-3.74%)
May 13, 2011 10.39 10.39 9.980 10.16 61,206 -0.23(-2.21%)
May 12, 2011 10.03 10.43 9.970 10.39 56,979 +0.28(+2.77%)
May 11, 2011 10.34 10.40 10.03 10.11 46,356 -0.26(-2.51%)
May 10, 2011 10.27 10.38 10.19 10.37 35,415 +0.19(+1.87%)
May 09, 2011 10.20 10.27 10.15 10.18 29,741 +0.01(+0.10%)
May 06, 2011 10.45 10.56 10.15 10.17 70,994 -0.08(-0.78%)
May 05, 2011 10.36 10.67 10.15 10.25 135,433 -0.20(-1.91%)
May 04, 2011 10.95 10.98 10.25 10.45 145,448 -1.14(-9.84%)
May 03, 2011 11.66 11.81 11.13 11.59 59,167 -0.10(-0.86%)
May 02, 2011 11.89 11.99 11.68 11.69 51,483 -0.26(-2.18%)
Apr 29, 2011 11.97 12.00 11.53 11.95 115,718 -0.05(-0.42%)
Apr 28, 2011 11.97 12.00 11.83 12.00 45,900 +0.02(+0.17%)
Apr 27, 2011 11.72 12.03 11.52 11.98 45,003 +0.28(+2.39%)
Apr 26, 2011 11.19 11.78 11.19 11.70 38,498 +0.40(+3.54%)
Apr 25, 2011 11.31 11.34 11.19 11.30 20,664 -0.02(-0.18%)
Apr 21, 2011 11.48 11.48 11.19 11.32 20,889 -0.06(-0.53%)
Apr 20, 2011 11.57 11.57 11.24 11.38 28,958 +0.07(+0.62%)
Apr 19, 2011 11.47 11.49 11.06 11.31 48,102 -0.07(-0.62%)
Apr 18, 2011 11.76 11.77 11.29 11.38 70,225 -0.61(-5.09%)
Apr 15, 2011 11.97 12.05 11.49 11.99 99,898 -0.01(-0.08%)
Apr 14, 2011 11.47 12.30 11.47 12.00 73,894 +0.37(+3.18%)
Apr 13, 2011 11.96 11.97 11.47 11.63 58,290 -0.23(-1.94%)
Apr 12, 2011 11.89 12.02 11.65 11.86 72,416 -0.15(-1.25%)
Apr 11, 2011 12.06 12.09 11.72 12.01 103,434 -0.09(-0.74%)
Apr 08, 2011 12.18 12.18 11.63 12.10 73,941 +0.00(+0.00%)
Apr 07, 2011 11.81 12.11 11.43 12.10 100,972 +0.05(+0.41%)
Apr 06, 2011 11.42 12.43 11.42 12.05 122,038 +0.68(+5.98%)
Apr 05, 2011 10.91 11.38 10.79 11.37 58,832 +0.47(+4.31%)
Apr 04, 2011 10.78 10.96 10.78 10.90 23,044 +0.19(+1.77%)
Apr 01, 2011 11.00 11.09 10.70 10.71 52,538 -0.21(-1.92%)
Mar 31, 2011 10.68 10.94 10.59 10.92 74,903 +0.24(+2.25%)
Mar 30, 2011 10.68 10.83 10.65 10.68 80,678 -0.02(-0.19%)
Mar 29, 2011 10.50 10.74 10.44 10.70 34,678 +0.11(+1.04%)
Mar 28, 2011 10.91 10.91 10.59 10.59 42,614 -0.29(-2.67%)
Mar 25, 2011 10.75 10.94 10.60 10.88 44,171 +0.20(+1.87%)
Mar 24, 2011 10.73 10.73 10.58 10.68 29,280 +0.04(+0.38%)
Mar 23, 2011 10.40 10.76 10.16 10.64 49,159 +0.18(+1.72%)
Mar 22, 2011 10.84 10.84 10.39 10.46 51,778 -0.35(-3.24%)
Mar 21, 2011 10.82 10.92 10.73 10.81 71,861 +0.14(+1.31%)
Mar 18, 2011 10.33 10.78 10.17 10.67 200,779 +0.40(+3.89%)
Mar 17, 2011 9.920 10.33 9.390 10.27 129,418 +0.61(+6.31%)
Mar 16, 2011 9.750 9.810 9.550 9.660 70,164 -0.13(-1.33%)
Mar 15, 2011 9.590 9.990 9.590 9.790 42,890 -0.19(-1.90%)
Mar 14, 2011 10.02 10.07 9.750 9.980 36,511 -0.16(-1.58%)
Mar 11, 2011 9.940 10.22 9.880 10.14 69,045 +0.15(+1.50%)
Mar 10, 2011 10.35 10.38 9.870 9.990 77,752 -0.54(-5.13%)
Mar 09, 2011 10.55 10.62 10.48 10.53 31,630 -0.02(-0.14%)
Mar 08, 2011 10.29 10.70 10.12 10.54 55,243 +0.27(+2.58%)
Mar 07, 2011 10.90 10.93 10.16 10.28 71,873 -0.54(-4.99%)
Mar 04, 2011 10.72 11.04 10.65 10.82 51,788 +0.00(+0.00%)
Mar 03, 2011 10.56 10.88 10.46 10.82 62,745 +0.42(+4.04%)
Mar 02, 2011 10.42 10.54 9.860 10.40 139,502 -0.05(-0.48%)
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.