Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.78 12.99 12.45 12.96 167,024 +0.47(+3.76%)
Jun 28, 2012 12.61 12.61 12.15 12.49 86,268 -0.25(-1.96%)
Jun 27, 2012 12.60 12.77 12.37 12.74 46,990 +0.15(+1.19%)
Jun 26, 2012 12.27 12.62 12.05 12.59 40,853 +0.32(+2.61%)
Jun 25, 2012 12.14 12.81 12.14 12.27 25,611 -0.12(-0.97%)
Jun 22, 2012 11.92 12.50 11.82 12.39 169,693 +0.59(+5.00%)
Jun 21, 2012 12.16 12.16 11.63 11.80 69,166 -0.38(-3.12%)
Jun 20, 2012 12.03 12.21 11.84 12.18 48,941 +0.17(+1.42%)
Jun 19, 2012 11.85 12.03 11.77 12.01 88,687 +0.17(+1.44%)
Jun 18, 2012 11.87 11.90 11.57 11.84 72,387 -0.16(-1.33%)
Jun 15, 2012 11.96 12.04 11.61 12.00 127,862 +0.02(+0.17%)
Jun 14, 2012 11.79 12.00 11.76 11.98 42,793 +0.18(+1.53%)
Jun 13, 2012 11.75 12.01 11.65 11.80 43,497 +0.07(+0.60%)
Jun 12, 2012 11.73 11.85 11.44 11.73 58,255 +0.11(+0.95%)
Jun 11, 2012 12.08 12.13 11.61 11.62 104,752 -0.27(-2.27%)
Jun 08, 2012 11.52 12.07 11.46 11.89 38,107 +0.31(+2.68%)
Jun 07, 2012 11.77 11.77 11.29 11.58 66,517 +0.03(+0.26%)
Jun 06, 2012 11.58 11.78 11.29 11.55 46,201 +0.09(+0.79%)
Jun 05, 2012 11.26 11.47 11.11 11.46 54,609 +0.10(+0.88%)
Jun 04, 2012 10.80 11.54 10.80 11.36 49,420 +0.61(+5.67%)
Jun 01, 2012 10.88 10.91 10.48 10.75 87,202 -0.43(-3.85%)
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%)
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.