Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.61 10.79 10.38 10.76 838,541 +0.13(+1.22%)
May 30, 2012 10.99 11.07 10.55 10.63 449,793 -0.46(-4.15%)
May 29, 2012 10.84 11.36 10.80 11.09 512,170 +0.30(+2.78%)
May 25, 2012 10.49 10.80 10.49 10.79 301,524 +0.30(+2.86%)
May 24, 2012 10.63 10.69 10.38 10.49 451,061 -0.15(-1.41%)
May 23, 2012 10.42 10.65 10.26 10.64 425,995 +0.07(+0.66%)
May 22, 2012 10.69 10.82 10.43 10.57 392,651 -0.12(-1.12%)
May 21, 2012 10.42 10.74 10.39 10.69 497,143 +0.28(+2.69%)
May 18, 2012 10.40 10.56 10.33 10.41 787,002 -0.01(-0.10%)
May 17, 2012 10.55 10.55 10.38 10.42 466,321 -0.08(-0.76%)
May 16, 2012 10.47 10.83 10.47 10.50 762,625 +0.06(+0.57%)
May 15, 2012 10.23 10.49 10.23 10.44 250,176 +0.19(+1.85%)
May 14, 2012 10.24 10.39 10.18 10.25 245,897 -0.11(-1.06%)
May 11, 2012 10.39 10.57 10.25 10.36 302,833 -0.14(-1.33%)
May 10, 2012 10.49 10.55 10.34 10.50 378,278 +0.08(+0.77%)
May 09, 2012 10.17 10.46 10.15 10.42 277,818 +0.09(+0.87%)
May 08, 2012 10.00 10.35 9.954 10.33 299,070 +0.23(+2.28%)
May 07, 2012 10.00 10.19 9.920 10.10 321,164 +0.08(+0.80%)
May 04, 2012 9.990 10.20 9.810 10.02 464,553 +0.01(+0.10%)
May 03, 2012 10.00 10.10 9.750 10.01 1,165,079 -0.10(-0.99%)
May 02, 2012 9.690 10.11 9.630 10.11 640,091 +0.31(+3.16%)
May 01, 2012 9.780 10.01 9.780 9.800 481,881 +0.02(+0.20%)
Apr 30, 2012 9.990 9.990 9.770 9.780 337,500 -0.19(-1.91%)
Apr 27, 2012 9.920 10.04 9.800 9.970 260,687 +0.12(+1.22%)
Apr 26, 2012 9.850 9.910 9.780 9.850 354,787 +0.00(+0.00%)
Apr 25, 2012 9.870 9.930 9.750 9.850 362,640 +0.15(+1.55%)
Apr 24, 2012 9.670 9.830 9.615 9.700 420,499 +0.02(+0.21%)
Apr 23, 2012 9.480 9.710 9.430 9.680 916,286 +0.08(+0.83%)
Apr 20, 2012 9.810 9.810 9.580 9.600 527,500 +0.00(+0.00%)
Apr 19, 2012 9.570 9.820 9.520 9.600 455,937 +0.02(+0.21%)
Apr 18, 2012 9.560 9.670 9.480 9.580 698,905 -0.06(-0.62%)
Apr 17, 2012 9.620 9.800 9.560 9.640 256,902 +0.12(+1.26%)
Apr 16, 2012 9.560 9.650 9.450 9.520 304,100 +0.01(+0.11%)
Apr 13, 2012 9.710 9.790 9.360 9.510 547,234 -0.27(-2.76%)
Apr 12, 2012 9.690 9.930 9.690 9.780 261,537 +0.13(+1.35%)
Apr 11, 2012 9.620 9.750 9.490 9.650 383,651 +0.16(+1.69%)
Apr 10, 2012 10.03 10.11 9.400 9.490 517,936 -0.53(-5.29%)
Apr 09, 2012 10.23 10.34 10.02 10.02 512,496 -0.43(-4.11%)
Apr 05, 2012 10.62 10.66 10.44 10.45 876,910 -0.26(-2.43%)
Apr 04, 2012 10.67 10.76 10.60 10.71 600,430 -0.04(-0.37%)
Apr 03, 2012 10.64 10.84 10.59 10.75 382,120 +0.12(+1.13%)
Apr 02, 2012 10.35 10.71 10.28 10.63 541,880 +0.20(+1.92%)
Mar 30, 2012 10.61 10.61 10.32 10.43 413,394 -0.07(-0.67%)
Mar 29, 2012 10.40 10.53 10.34 10.50 184,039 -0.02(-0.19%)
Mar 28, 2012 10.75 10.75 10.30 10.52 352,073 -0.20(-1.87%)
Mar 27, 2012 10.82 10.99 10.71 10.72 374,829 -0.03(-0.28%)
Mar 26, 2012 10.46 10.82 10.35 10.75 411,850 +0.40(+3.86%)
Mar 23, 2012 10.26 10.41 10.21 10.35 242,221 +0.08(+0.78%)
Mar 22, 2012 10.41 10.41 10.19 10.27 259,471 -0.23(-2.19%)
Mar 21, 2012 10.55 10.69 10.39 10.50 152,104 -0.02(-0.19%)
Mar 20, 2012 10.76 10.83 10.51 10.52 192,622 -0.31(-2.86%)
Mar 19, 2012 10.82 11.00 10.69 10.83 215,459 +0.00(+0.00%)
Mar 16, 2012 10.92 10.97 10.71 10.83 361,206 -0.07(-0.64%)
Mar 15, 2012 10.35 10.98 10.35 10.90 555,541 +0.51(+4.91%)
Mar 14, 2012 10.22 10.45 10.21 10.39 370,015 +0.14(+1.37%)
Mar 13, 2012 10.30 10.31 10.07 10.25 499,868 +0.07(+0.69%)
Mar 12, 2012 10.25 10.36 10.11 10.18 193,234 -0.04(-0.39%)
Mar 09, 2012 10.37 10.43 10.12 10.22 392,005 -0.13(-1.26%)
Mar 08, 2012 10.31 10.38 10.15 10.35 296,238 +0.11(+1.07%)
Mar 07, 2012 10.15 10.35 10.14 10.24 368,943 +0.14(+1.39%)
Mar 06, 2012 10.21 10.36 10.08 10.10 531,394 -0.25(-2.42%)
Mar 05, 2012 10.31 10.52 10.25 10.35 201,884 -0.02(-0.19%)
Mar 02, 2012 10.71 10.80 10.22 10.37 348,040 -0.36(-3.36%)
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.