Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.540 9.770 9.540 9.680 3,792 +0.32(+3.42%)
Jun 28, 2012 9.310 9.430 9.250 9.360 6,948 -0.07(-0.74%)
Jun 27, 2012 9.370 9.480 9.360 9.430 6,682 +0.14(+1.51%)
Jun 26, 2012 9.270 9.300 9.170 9.290 9,589 +0.02(+0.22%)
Jun 25, 2012 9.500 9.520 9.210 9.270 15,943 -0.26(-2.73%)
Jun 22, 2012 9.690 9.709 9.500 9.530 6,100 -0.10(-1.04%)
Jun 21, 2012 9.800 9.900 9.620 9.630 28,692 -0.17(-1.73%)
Jun 20, 2012 9.810 9.950 9.770 9.800 11,451 +0.03(+0.31%)
Jun 19, 2012 9.600 9.850 9.560 9.770 8,605 +0.26(+2.73%)
Jun 18, 2012 9.450 9.530 9.420 9.510 11,374 +0.03(+0.32%)
Jun 15, 2012 9.450 9.488 9.410 9.480 20,572 -0.02(-0.21%)
Jun 14, 2012 9.670 9.670 9.450 9.500 10,000 -0.09(-0.94%)
Jun 13, 2012 9.710 9.910 9.560 9.590 10,800 -0.12(-1.24%)
Jun 12, 2012 9.690 9.780 9.530 9.710 16,034 +0.22(+2.32%)
Jun 11, 2012 9.520 9.760 9.460 9.490 24,955 -0.04(-0.42%)
Jun 08, 2012 9.360 9.550 9.290 9.530 13,878 +0.15(+1.60%)
Jun 07, 2012 9.590 9.610 9.330 9.380 41,382 -0.16(-1.68%)
Jun 06, 2012 9.540 9.600 9.500 9.540 14,464 +0.18(+1.92%)
Jun 05, 2012 9.410 9.470 9.320 9.360 18,190 +0.00(+0.00%)
Jun 04, 2012 9.660 9.660 9.190 9.360 19,532 -0.29(-3.01%)
Jun 01, 2012 9.620 9.710 9.590 9.650 10,662 -0.09(-0.92%)
May 31, 2012 9.730 9.760 9.610 9.740 30,478 -0.03(-0.31%)
May 30, 2012 9.750 9.770 9.670 9.770 11,921 -0.03(-0.31%)
May 29, 2012 9.890 9.890 9.800 9.800 9,866 -0.05(-0.51%)
May 25, 2012 9.840 9.850 9.750 9.850 5,276 -0.02(-0.20%)
May 24, 2012 9.940 9.980 9.820 9.870 13,014 -0.02(-0.20%)
May 23, 2012 9.980 10.10 9.750 9.890 18,336 -0.15(-1.49%)
May 22, 2012 10.09 10.20 10.01 10.04 12,030 -0.08(-0.79%)
May 21, 2012 10.05 10.22 9.910 10.12 16,506 +0.07(+0.70%)
May 18, 2012 9.940 10.37 9.900 10.05 27,839 +0.12(+1.21%)
May 17, 2012 9.920 9.990 9.800 9.930 16,958 +0.06(+0.61%)
May 16, 2012 9.980 10.01 9.860 9.870 26,757 -0.09(-0.90%)
May 15, 2012 10.13 10.22 9.920 9.960 11,034 -0.18(-1.78%)
May 14, 2012 10.10 10.22 9.970 10.14 3,510 +0.04(+0.40%)
May 11, 2012 10.16 10.40 10.10 10.10 11,010 +0.01(+0.10%)
May 10, 2012 10.13 10.22 10.06 10.09 11,905 -0.04(-0.39%)
May 09, 2012 10.01 10.22 9.970 10.13 11,361 +0.02(+0.20%)
May 08, 2012 10.43 10.43 9.900 10.11 43,820 -0.27(-2.60%)
May 07, 2012 10.39 10.39 10.25 10.38 19,400 +0.01(+0.10%)
May 04, 2012 10.58 10.65 10.37 10.37 5,900 -0.24(-2.26%)
May 03, 2012 10.91 10.91 10.61 10.61 5,357 -0.31(-2.84%)
May 02, 2012 10.83 10.92 10.79 10.92 7,900 +0.01(+0.09%)
May 01, 2012 10.87 10.93 10.82 10.91 5,600 -0.02(-0.18%)
Apr 30, 2012 10.82 10.93 10.79 10.93 18,308 +0.04(+0.37%)
Apr 27, 2012 10.90 10.92 10.74 10.89 9,409 +0.06(+0.55%)
Apr 26, 2012 10.74 10.90 10.70 10.83 4,626 +0.14(+1.31%)
Apr 25, 2012 10.85 10.97 10.67 10.69 28,518 +0.00(+0.00%)
Apr 24, 2012 10.70 10.82 10.67 10.69 11,984 -0.05(-0.47%)
Apr 23, 2012 10.63 10.75 10.50 10.74 5,914 +0.01(+0.09%)
Apr 20, 2012 10.74 10.78 10.68 10.73 7,298 +0.10(+0.94%)
Apr 19, 2012 10.80 10.82 10.63 10.63 9,131 -0.20(-1.85%)
Apr 18, 2012 10.66 10.90 10.64 10.83 11,137 +0.10(+0.93%)
Apr 17, 2012 10.42 10.79 10.40 10.73 23,581 +0.48(+4.68%)
Apr 16, 2012 10.14 10.39 10.14 10.25 13,651 +0.23(+2.30%)
Apr 13, 2012 10.43 10.43 10.02 10.02 9,721 -0.35(-3.38%)
Apr 12, 2012 10.40 10.53 10.31 10.37 18,264 +0.06(+0.58%)
Apr 11, 2012 10.09 10.35 10.07 10.31 21,019 +0.31(+3.10%)
Apr 10, 2012 10.18 10.19 9.930 10.00 8,179 -0.21(-2.06%)
Apr 09, 2012 10.26 10.30 10.18 10.21 9,042 -0.16(-1.54%)
Apr 05, 2012 10.38 10.45 10.23 10.37 36,504 +0.00(+0.00%)
Apr 04, 2012 10.55 10.55 10.37 10.37 6,907 -0.33(-3.08%)
Apr 03, 2012 10.35 10.87 10.35 10.70 87,133 +0.47(+4.59%)
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.