Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.38 11.54 11.23 11.29 2,853,744 -0.07(-0.62%)
May 23, 2011 11.27 11.61 11.25 11.36 2,220,426 -0.10(-0.87%)
May 20, 2011 11.29 11.58 11.28 11.46 2,516,668 +0.18(+1.60%)
May 19, 2011 11.32 11.37 11.09 11.28 2,678,406 +0.05(+0.45%)
May 18, 2011 11.01 11.38 10.98 11.23 4,017,642 +0.32(+2.93%)
May 17, 2011 11.11 11.13 10.86 10.91 3,974,113 -0.25(-2.24%)
May 16, 2011 11.03 11.33 10.98 11.16 2,751,064 +0.09(+0.81%)
May 13, 2011 11.22 11.30 10.94 11.07 2,594,011 -0.15(-1.34%)
May 12, 2011 11.22 11.49 11.14 11.22 3,482,570 -0.05(-0.44%)
May 11, 2011 11.41 11.57 11.16 11.27 3,165,335 -0.16(-1.40%)
May 10, 2011 11.51 11.57 11.41 11.43 2,946,585 -0.09(-0.78%)
May 09, 2011 11.89 11.89 11.49 11.52 2,023,605 -0.36(-3.03%)
May 06, 2011 12.15 12.28 11.84 11.88 3,053,992 -0.15(-1.25%)
May 05, 2011 11.57 12.17 11.53 12.03 4,913,009 +0.36(+3.08%)
May 04, 2011 11.58 11.68 11.42 11.67 4,625,723 +0.11(+0.95%)
May 03, 2011 11.52 11.74 11.47 11.56 3,764,638 -0.06(-0.52%)
May 02, 2011 11.61 11.64 11.60 11.62 3,965,719 -0.19(-1.61%)
Apr 29, 2011 11.94 12.04 11.76 11.81 2,944,251 -0.11(-0.92%)
Apr 28, 2011 11.98 12.15 11.79 11.92 4,589,273 -0.09(-0.75%)
Apr 27, 2011 11.73 12.09 11.66 12.01 5,395,972 +0.29(+2.47%)
Apr 26, 2011 11.61 11.77 11.55 11.72 2,909,965 +0.15(+1.30%)
Apr 25, 2011 11.43 11.72 11.37 11.57 2,429,454 +0.15(+1.31%)
Apr 21, 2011 11.83 11.83 11.27 11.42 3,460,950 -0.31(-2.64%)
Apr 20, 2011 11.71 12.00 11.60 11.73 4,149,958 +0.07(+0.60%)
Apr 19, 2011 11.42 11.66 11.37 11.66 4,439,125 +0.36(+3.19%)
Apr 18, 2011 11.32 11.49 11.21 11.30 4,760,094 -0.09(-0.79%)
Apr 15, 2011 11.21 11.45 11.17 11.39 3,394,685 +0.18(+1.61%)
Apr 14, 2011 11.21 11.32 11.14 11.21 2,460,473 -0.08(-0.71%)
Apr 13, 2011 11.48 11.53 11.15 11.29 3,942,128 -0.05(-0.44%)
Apr 12, 2011 11.40 11.40 11.19 11.34 5,500,370 -0.15(-1.31%)
Apr 11, 2011 11.65 11.69 11.37 11.49 4,145,847 -0.12(-1.03%)
Apr 08, 2011 11.84 11.95 11.55 11.61 5,073,086 -0.21(-1.78%)
Apr 07, 2011 11.81 11.97 11.70 11.82 4,208,499 -0.02(-0.17%)
Apr 06, 2011 11.80 11.87 11.53 11.84 4,367,388 +0.15(+1.28%)
Apr 05, 2011 11.30 11.93 10.96 11.69 14,399,897 -0.51(-4.18%)
Apr 04, 2011 12.47 12.50 12.02 12.20 5,655,624 -0.23(-1.85%)
Apr 01, 2011 12.57 12.61 12.38 12.43 4,186,057 -0.01(-0.08%)
Mar 31, 2011 12.59 12.67 12.36 12.44 3,301,100 -0.18(-1.43%)
Mar 30, 2011 13.01 13.01 12.60 12.62 3,825,723 -0.32(-2.47%)
Mar 29, 2011 13.12 13.19 12.87 12.94 3,870,651 -0.25(-1.90%)
Mar 28, 2011 13.39 13.60 13.16 13.19 2,223,402 -0.17(-1.27%)
Mar 25, 2011 13.26 13.48 13.18 13.36 2,061,312 +0.12(+0.91%)
Mar 24, 2011 13.31 13.33 13.00 13.24 1,855,406 -0.05(-0.38%)
Mar 23, 2011 13.25 13.34 13.03 13.29 3,210,748 +0.06(+0.45%)
Mar 22, 2011 13.40 13.41 13.04 13.23 3,482,412 -0.12(-0.90%)
Mar 21, 2011 13.37 13.45 13.30 13.35 3,953,747 +0.26(+1.99%)
Mar 18, 2011 13.25 13.27 13.00 13.09 3,776,536 +0.09(+0.69%)
Mar 17, 2011 12.96 13.09 12.83 13.00 4,026,588 +0.29(+2.28%)
Mar 16, 2011 12.90 13.05 12.65 12.71 6,448,887 -0.50(-3.79%)
Mar 15, 2011 13.06 13.30 13.02 13.21 5,012,844 +0.10(+0.76%)
Mar 14, 2011 13.06 13.28 12.80 13.11 3,199,374 -0.08(-0.61%)
Mar 11, 2011 13.15 13.28 12.99 13.19 1,876,872 +0.02(+0.15%)
Mar 10, 2011 13.22 13.38 13.08 13.17 2,489,647 -0.36(-2.66%)
Mar 09, 2011 13.51 13.61 13.22 13.53 2,899,833 -0.05(-0.37%)
Mar 08, 2011 12.92 13.65 12.84 13.58 5,318,482 +0.72(+5.60%)
Mar 07, 2011 13.20 13.21 12.80 12.86 3,677,137 -0.22(-1.68%)
Mar 04, 2011 13.43 13.44 13.00 13.08 3,110,677 -0.35(-2.61%)
Mar 03, 2011 13.30 13.48 13.00 13.43 4,081,683 +0.37(+2.83%)
Mar 02, 2011 12.86 13.32 12.85 13.06 4,027,075 +0.23(+1.79%)
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.