Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.32 12.43 12.22 12.29 1,067,064 +0.06(+0.49%)
Jun 29, 2011 12.10 12.30 12.06 12.23 1,233,861 +0.15(+1.24%)
Jun 28, 2011 11.70 12.10 11.54 12.08 1,459,492 +0.39(+3.34%)
Jun 27, 2011 11.90 11.90 11.57 11.69 1,713,389 -0.16(-1.35%)
Jun 24, 2011 12.30 12.37 11.77 11.85 1,354,174 -0.42(-3.42%)
Jun 23, 2011 12.08 12.31 11.81 12.27 801,798 -0.03(-0.24%)
Jun 22, 2011 12.37 12.47 12.28 12.30 730,034 -0.15(-1.20%)
Jun 21, 2011 12.39 12.50 12.27 12.45 813,564 +0.17(+1.38%)
Jun 20, 2011 12.30 12.33 12.22 12.28 1,305,817 -0.30(-2.38%)
Jun 17, 2011 12.20 12.59 11.91 12.58 2,110,045 +0.46(+3.80%)
Jun 16, 2011 12.22 12.32 12.06 12.12 1,933,475 -0.19(-1.54%)
Jun 15, 2011 12.22 12.46 12.21 12.31 1,749,407 -0.01(-0.08%)
Jun 14, 2011 12.15 12.38 12.13 12.32 1,113,951 +0.23(+1.90%)
Jun 13, 2011 11.86 12.27 11.81 12.09 1,299,406 +0.24(+2.03%)
Jun 10, 2011 12.31 12.31 11.81 11.85 1,650,630 -0.41(-3.34%)
Jun 09, 2011 12.26 12.40 12.13 12.26 1,191,311 +0.01(+0.08%)
Jun 08, 2011 12.22 12.44 12.18 12.25 1,629,623 -0.04(-0.33%)
Jun 07, 2011 12.08 12.42 12.02 12.29 1,438,500 +0.29(+2.42%)
Jun 06, 2011 12.15 12.20 11.90 12.00 1,230,074 -0.15(-1.23%)
Jun 03, 2011 12.08 12.28 12.06 12.15 1,169,321 +1.08(+9.76%)
May 24, 2011 10.90 11.12 10.83 11.07 1,186,010 +0.21(+1.93%)
May 23, 2011 10.76 10.86 10.68 10.86 647,835 -0.12(-1.09%)
May 20, 2011 10.74 11.15 10.62 10.98 1,862,264 +0.15(+1.39%)
May 19, 2011 11.00 11.04 10.74 10.83 1,061,480 -0.10(-0.91%)
May 18, 2011 10.97 11.02 10.82 10.93 1,174,110 -0.02(-0.18%)
May 17, 2011 10.90 11.05 10.84 10.95 1,302,768 -0.08(-0.73%)
May 16, 2011 11.00 11.19 10.91 11.03 2,209,619 +0.00(+0.00%)
May 13, 2011 11.25 11.25 10.88 11.03 1,238,346 -0.22(-1.96%)
May 12, 2011 11.30 11.49 11.02 11.25 1,282,976 -0.24(-2.09%)
May 11, 2011 11.62 11.65 11.35 11.49 885,164 -0.23(-1.96%)
May 10, 2011 11.89 11.91 11.65 11.72 1,472,495 +0.28(+2.45%)
May 09, 2011 11.64 11.75 11.27 11.44 1,245,483 -0.09(-0.78%)
May 06, 2011 11.55 11.77 11.47 11.53 847,430 +0.22(+1.95%)
May 05, 2011 11.53 11.59 11.25 11.31 1,663,084 -0.34(-2.92%)
May 04, 2011 11.81 11.86 11.51 11.65 1,846,382 -0.18(-1.52%)
May 03, 2011 12.32 12.34 11.76 11.83 2,337,059 -0.55(-4.44%)
May 02, 2011 12.37 12.40 12.33 12.38 1,670,246 -0.07(-0.56%)
Apr 29, 2011 12.45 12.59 12.31 12.45 1,181,285 +0.08(+0.65%)
Apr 28, 2011 12.10 12.38 11.91 12.37 1,604,723 +0.23(+1.89%)
Apr 27, 2011 12.34 12.34 12.03 12.14 1,225,692 -0.16(-1.30%)
Apr 26, 2011 12.08 12.34 11.96 12.30 1,700,242 +0.31(+2.59%)
Apr 25, 2011 11.92 12.00 11.75 11.99 828,634 +0.00(+0.00%)
Apr 21, 2011 12.18 12.18 11.96 11.99 595,480 -0.15(-1.24%)
Apr 20, 2011 12.18 12.35 12.03 12.14 1,414,851 +0.04(+0.33%)
Apr 19, 2011 12.12 12.18 11.95 12.10 1,714,231 -0.01(-0.08%)
Apr 18, 2011 12.00 12.13 11.86 12.11 1,398,071 -0.03(-0.25%)
Apr 15, 2011 12.13 12.17 11.97 12.14 1,359,753 +0.07(+0.58%)
Apr 14, 2011 11.59 12.13 11.49 12.07 2,024,070 +0.42(+3.61%)
Apr 13, 2011 11.79 11.84 11.45 11.65 1,642,189 -0.09(-0.77%)
Apr 12, 2011 11.97 11.98 11.47 11.74 2,410,094 -0.26(-2.17%)
Apr 11, 2011 12.06 12.24 11.88 12.00 1,623,817 +0.02(+0.17%)
Apr 08, 2011 12.33 12.35 11.92 11.98 3,445,503 -0.43(-3.46%)
Apr 07, 2011 12.87 12.87 12.30 12.41 6,900,430 -0.65(-4.98%)
Apr 06, 2011 13.40 13.43 12.99 13.06 2,597,947 -0.29(-2.17%)
Apr 05, 2011 13.37 13.38 13.25 13.35 1,126,311 +0.09(+0.68%)
Apr 04, 2011 13.20 13.37 13.14 13.26 720,776 +0.10(+0.76%)
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.