Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.970 9.980 9.560 9.780 11,286,849 -0.30(-2.98%)
Jun 29, 2011 11.35 11.65 9.880 10.08 23,642,624 -1.84(-15.44%)
Jun 28, 2011 11.86 12.04 11.65 11.92 5,177,815 +0.13(+1.10%)
Jun 27, 2011 11.88 12.17 11.72 11.79 4,170,394 +0.03(+0.26%)
Jun 24, 2011 11.88 12.05 11.53 11.76 8,415,307 -0.09(-0.76%)
Jun 23, 2011 11.71 12.04 11.65 11.85 4,713,990 +0.02(+0.17%)
Jun 22, 2011 11.76 12.18 11.58 11.83 5,581,685 +0.13(+1.11%)
Jun 21, 2011 11.75 11.80 11.65 11.70 3,300,122 +0.04(+0.34%)
Jun 20, 2011 11.56 11.69 11.54 11.66 2,943,565 +0.32(+2.82%)
Jun 17, 2011 11.30 11.40 11.12 11.34 3,850,018 +0.19(+1.70%)
Jun 16, 2011 11.01 11.43 10.94 11.15 5,570,701 +0.21(+1.92%)
Jun 15, 2011 10.96 11.13 10.82 10.94 4,821,362 -0.18(-1.62%)
Jun 14, 2011 10.77 11.26 10.72 11.12 4,597,161 +0.47(+4.41%)
Jun 13, 2011 10.56 10.76 10.39 10.65 2,585,809 +0.12(+1.14%)
Jun 10, 2011 10.72 10.73 10.28 10.53 4,857,282 -0.25(-2.32%)
Jun 09, 2011 10.78 11.05 10.71 10.78 3,733,267 +0.02(+0.19%)
Jun 08, 2011 10.98 11.05 10.70 10.76 5,783,597 -0.31(-2.80%)
Jun 07, 2011 11.23 11.27 11.02 11.07 2,528,832 -0.16(-1.42%)
Jun 06, 2011 11.46 11.48 11.12 11.23 2,822,078 -0.26(-2.26%)
Jun 03, 2011 11.50 11.74 11.46 11.49 2,663,176 +0.20(+1.77%)
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%)
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.