Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.34 10.81 10.34 10.64 33,051 +0.08(+0.76%)
Jul 28, 2011 10.33 10.85 10.22 10.56 55,164 +0.23(+2.23%)
Jul 27, 2011 10.62 10.64 10.31 10.33 94,070 -0.35(-3.28%)
Jul 26, 2011 10.89 10.95 10.55 10.68 25,916 -0.23(-2.11%)
Jul 25, 2011 10.88 10.94 10.20 10.91 69,084 -0.41(-3.62%)
Jul 22, 2011 11.35 11.37 11.04 11.32 57,688 +0.28(+2.54%)
Jul 21, 2011 10.92 11.14 10.71 11.04 77,720 +0.15(+1.38%)
Jul 20, 2011 10.47 10.97 10.40 10.89 46,742 +0.41(+3.91%)
Jul 19, 2011 10.32 10.58 10.28 10.48 70,139 +0.25(+2.44%)
Jul 18, 2011 10.54 10.58 10.03 10.23 60,017 -0.37(-3.49%)
Jul 15, 2011 10.77 11.00 10.52 10.60 225,549 -0.13(-1.21%)
Jul 14, 2011 10.78 10.99 10.64 10.73 52,224 -0.02(-0.19%)
Jul 13, 2011 10.45 10.90 10.34 10.75 50,302 +0.40(+3.86%)
Jul 12, 2011 10.42 10.82 10.30 10.35 64,835 -0.11(-1.05%)
Jul 11, 2011 10.52 10.77 10.41 10.46 61,220 -0.27(-2.52%)
Jul 08, 2011 10.58 10.88 10.58 10.73 39,786 -0.09(-0.83%)
Jul 07, 2011 10.76 10.88 10.61 10.82 58,857 +0.22(+2.08%)
Jul 06, 2011 10.54 10.72 10.46 10.60 55,958 -0.01(-0.09%)
Jul 05, 2011 10.86 10.86 10.52 10.61 59,596 -0.28(-2.57%)
Jul 01, 2011 10.66 10.99 10.66 10.89 47,106 +0.21(+1.97%)
Jun 30, 2011 10.36 10.79 10.32 10.68 68,226 +0.35(+3.39%)
Jun 29, 2011 10.26 10.35 9.950 10.33 78,877 +0.12(+1.18%)
Jun 28, 2011 10.02 10.22 9.990 10.21 68,927 +0.23(+2.30%)
Jun 27, 2011 9.620 10.02 9.620 9.980 79,563 +0.34(+3.53%)
Jun 24, 2011 9.720 9.750 9.490 9.640 246,721 -0.05(-0.52%)
Jun 23, 2011 9.870 9.870 9.360 9.690 68,947 -0.38(-3.77%)
Jun 22, 2011 9.750 10.16 9.530 10.07 91,081 +0.20(+2.03%)
Jun 21, 2011 9.520 9.890 9.370 9.870 42,096 +0.48(+5.11%)
Jun 20, 2011 9.440 9.670 9.230 9.390 57,370 +0.02(+0.21%)
Jun 17, 2011 9.500 9.840 9.240 9.370 159,164 +0.00(+0.00%)
Jun 16, 2011 9.000 9.520 9.000 9.370 60,425 +0.38(+4.23%)
Jun 15, 2011 8.900 9.130 8.900 8.990 98,683 -0.06(-0.66%)
Jun 14, 2011 8.960 9.170 8.840 9.050 68,781 +0.27(+3.08%)
Jun 13, 2011 8.980 9.140 8.750 8.780 61,582 -0.14(-1.57%)
Jun 10, 2011 8.970 9.200 8.835 8.920 121,378 -0.15(-1.65%)
Jun 09, 2011 8.870 9.120 8.820 9.070 84,377 +0.25(+2.83%)
Jun 08, 2011 8.790 9.100 8.760 8.820 129,628 -0.03(-0.34%)
Jun 07, 2011 8.900 8.960 8.750 8.850 93,377 +0.09(+1.03%)
Jun 06, 2011 8.890 9.100 8.700 8.760 86,707 -0.02(-0.23%)
Jun 03, 2011 8.950 9.230 8.750 8.780 107,639 +0.04(+0.46%)
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%)
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.