Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.23 10.39 10.10 10.30 6,795,976 +0.07(+0.73%)
May 30, 2012 10.43 10.46 10.22 10.22 4,772,602 -0.34(-3.20%)
May 29, 2012 10.45 10.58 10.43 10.56 3,583,007 +0.18(+1.77%)
May 25, 2012 10.44 10.48 10.31 10.38 2,439,137 -0.05(-0.49%)
May 24, 2012 10.42 10.51 10.28 10.43 3,966,275 +0.04(+0.39%)
May 23, 2012 10.37 10.41 10.22 10.39 6,801,705 -0.02(-0.22%)
May 22, 2012 10.44 10.50 10.35 10.41 7,240,370 +0.03(+0.33%)
May 21, 2012 10.24 10.40 10.18 10.38 7,753,001 +0.17(+1.69%)
May 18, 2012 10.44 10.48 10.17 10.21 6,010,217 -0.20(-1.88%)
May 17, 2012 10.82 10.83 10.40 10.40 6,210,718 -0.40(-3.67%)
May 16, 2012 11.11 11.11 10.76 10.80 4,976,620 -0.22(-2.03%)
May 15, 2012 11.06 11.12 10.95 11.02 5,618,914 -0.02(-0.16%)
May 14, 2012 11.13 11.20 11.04 11.04 4,659,329 -0.21(-1.89%)
May 11, 2012 11.15 11.31 11.07 11.25 4,137,929 +0.05(+0.46%)
May 10, 2012 11.35 11.35 11.12 11.20 4,062,416 -0.01(-0.10%)
May 09, 2012 11.17 11.35 11.07 11.21 5,047,177 -0.10(-0.91%)
May 08, 2012 11.29 11.34 11.16 11.31 3,367,726 -0.05(-0.45%)
May 07, 2012 11.14 11.41 11.09 11.37 6,674,133 +0.18(+1.64%)
May 04, 2012 11.18 11.25 11.07 11.18 3,444,702 -0.06(-0.56%)
May 03, 2012 11.29 11.45 11.22 11.25 3,715,467 -0.07(-0.61%)
May 02, 2012 11.23 11.37 11.15 11.31 4,014,128 -0.02(-0.20%)
May 01, 2012 11.14 11.45 11.11 11.34 4,929,515 +0.20(+1.80%)
Apr 30, 2012 11.09 11.15 10.99 11.14 4,343,766 +0.03(+0.31%)
Apr 27, 2012 11.13 11.15 11.02 11.10 4,182,113 +0.00(+0.00%)
Apr 26, 2012 11.03 11.13 10.98 11.10 3,309,322 +0.05(+0.42%)
Apr 25, 2012 10.93 11.07 10.87 11.06 5,376,815 +0.22(+2.01%)
Apr 24, 2012 10.64 10.84 10.63 10.84 3,702,512 +0.22(+2.05%)
Apr 23, 2012 10.67 10.72 10.53 10.62 3,300,260 -0.17(-1.54%)
Apr 20, 2012 10.70 10.85 10.66 10.79 4,053,556 +0.13(+1.24%)
Apr 19, 2012 10.66 10.72 10.56 10.66 4,309,037 +0.01(+0.11%)
Apr 18, 2012 10.64 10.75 10.62 10.64 4,336,625 -0.08(-0.75%)
Apr 17, 2012 10.66 10.76 10.54 10.72 4,996,626 +0.14(+1.36%)
Apr 16, 2012 10.45 10.62 10.40 10.58 4,762,922 +0.19(+1.82%)
Apr 13, 2012 10.46 10.52 10.36 10.39 3,877,900 -0.13(-1.20%)
Apr 12, 2012 10.36 10.52 10.30 10.52 3,955,886 +0.19(+1.83%)
Apr 11, 2012 10.32 10.40 10.24 10.33 6,450,729 +0.12(+1.18%)
Apr 10, 2012 10.41 10.47 10.20 10.21 9,247,362 -0.24(-2.25%)
Apr 09, 2012 10.41 10.52 10.37 10.44 6,553,823 -0.11(-1.03%)
Apr 05, 2012 10.71 10.72 10.50 10.55 8,520,862 -0.18(-1.71%)
Apr 04, 2012 10.83 10.87 10.74 10.74 8,746,691 -0.20(-1.84%)
Apr 03, 2012 11.03 11.09 10.87 10.94 7,110,957 -0.10(-0.88%)
Apr 02, 2012 11.01 11.08 10.95 11.03 7,407,058 +0.09(+0.84%)
Mar 30, 2012 11.02 11.11 10.93 10.94 10,809,000 -0.01(-0.10%)
Mar 29, 2012 10.97 11.00 10.81 10.95 8,313,833 -0.11(-1.03%)
Mar 28, 2012 11.08 11.10 10.89 11.07 5,366,347 -0.02(-0.20%)
Mar 27, 2012 11.07 11.14 10.98 11.09 4,281,401 +0.05(+0.41%)
Mar 26, 2012 11.04 11.08 10.95 11.04 5,089,725 +0.14(+1.25%)
Mar 23, 2012 10.91 10.98 10.79 10.91 6,784,172 +0.02(+0.16%)
Mar 22, 2012 10.98 11.02 10.79 10.89 6,901,238 -0.19(-1.74%)
Mar 21, 2012 11.09 11.16 11.03 11.08 5,934,547 +0.03(+0.26%)
Mar 20, 2012 11.11 11.16 11.04 11.06 10,731,655 -0.17(-1.52%)
Mar 19, 2012 11.13 11.31 11.08 11.23 11,284,547 +0.09(+0.77%)
Mar 16, 2012 11.10 11.19 11.05 11.14 15,421,755 +0.09(+0.77%)
Mar 15, 2012 10.99 11.13 10.91 11.06 10,089,796 +0.11(+1.04%)
Mar 14, 2012 10.76 10.95 10.73 10.94 9,585,898 +0.15(+1.42%)
Mar 13, 2012 10.49 10.79 10.37 10.79 10,797,257 +0.38(+3.66%)
Mar 12, 2012 10.27 10.48 10.21 10.41 9,818,629 +0.09(+0.83%)
Mar 09, 2012 10.40 10.40 10.27 10.32 8,139,437 -0.01(-0.06%)
Mar 08, 2012 10.48 10.49 10.30 10.33 6,297,326 -0.10(-0.98%)
Mar 07, 2012 10.40 10.45 10.33 10.43 5,127,132 +0.07(+0.66%)
Mar 06, 2012 10.52 10.60 10.34 10.36 10,444,793 -0.36(-3.34%)
Mar 05, 2012 10.59 10.75 10.58 10.72 3,705,013 +0.06(+0.53%)
Mar 02, 2012 10.65 10.75 10.60 10.66 3,751,405 +0.04(+0.37%)
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.