Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.92 11.31 10.91 11.16 337,686 +0.04(+0.36%)
Jul 29, 2010 11.63 11.65 11.05 11.12 370,125 -0.36(-3.14%)
Jul 28, 2010 11.84 11.84 11.46 11.48 282,441 -0.42(-3.53%)
Jul 27, 2010 11.90 12.06 11.77 11.90 662,922 +0.10(+0.85%)
Jul 26, 2010 11.58 11.86 11.50 11.80 698,730 +0.30(+2.61%)
Jul 23, 2010 11.13 11.63 10.79 11.50 502,442 +0.31(+2.77%)
Jul 22, 2010 10.97 11.25 10.97 11.19 729,737 +0.43(+4.00%)
Jul 21, 2010 11.24 11.26 10.74 10.76 182,684 -0.37(-3.32%)
Jul 20, 2010 10.79 11.14 10.79 11.13 127,914 +0.16(+1.46%)
Jul 19, 2010 10.92 11.05 10.77 10.97 211,637 +0.09(+0.83%)
Jul 16, 2010 11.19 11.21 10.82 10.88 269,283 -0.44(-3.89%)
Jul 15, 2010 11.55 11.55 11.21 11.32 235,673 -0.23(-1.99%)
Jul 14, 2010 11.22 11.60 11.21 11.55 268,855 +0.25(+2.21%)
Jul 13, 2010 11.25 11.35 11.11 11.30 249,797 +0.23(+2.08%)
Jul 12, 2010 11.43 11.56 11.04 11.07 261,609 -0.38(-3.32%)
Jul 09, 2010 11.19 11.49 11.10 11.45 260,158 +0.21(+1.87%)
Jul 08, 2010 11.48 11.48 11.03 11.24 473,457 -0.13(-1.14%)
Jul 07, 2010 11.11 11.39 11.01 11.37 232,177 +0.34(+3.08%)
Jul 06, 2010 11.62 11.77 10.89 11.03 813,412 -0.43(-3.75%)
Jul 02, 2010 11.40 11.61 11.08 11.46 254,830 +0.17(+1.51%)
Jul 01, 2010 11.55 11.55 10.68 11.29 428,553 -0.27(-2.34%)
Jun 30, 2010 11.13 12.02 11.10 11.56 474,957 +0.46(+4.14%)
Jun 29, 2010 11.20 11.34 10.95 11.10 311,011 -0.08(-0.72%)
Jun 25, 2010 10.84 11.18 10.53 11.18 839,294 +0.39(+3.61%)
Jun 24, 2010 10.99 11.10 10.75 10.79 337,565 -0.30(-2.71%)
Jun 23, 2010 11.13 11.29 10.87 11.09 148,562 -0.05(-0.45%)
Jun 22, 2010 11.47 11.64 11.11 11.14 226,658 -0.32(-2.79%)
Jun 21, 2010 11.60 11.90 11.36 11.46 247,359 -0.01(-0.09%)
Jun 18, 2010 11.41 11.50 11.19 11.47 530,310 +0.08(+0.70%)
Jun 17, 2010 11.73 11.74 11.22 11.39 316,578 -0.26(-2.23%)
Jun 16, 2010 10.51 11.73 10.31 11.65 980,354 +1.09(+10.32%)
Jun 15, 2010 10.21 10.60 10.01 10.56 407,031 +0.43(+4.24%)
Jun 14, 2010 10.26 10.41 10.04 10.13 300,662 +0.00(+0.00%)
Jun 11, 2010 9.620 10.13 9.620 10.13 346,018 +0.32(+3.26%)
Jun 10, 2010 9.920 9.980 9.600 9.810 418,543 +0.08(+0.82%)
Jun 09, 2010 9.350 9.970 9.260 9.730 531,153 +0.51(+5.53%)
Jun 08, 2010 9.320 9.420 8.920 9.220 241,056 -0.07(-0.75%)
Jun 07, 2010 9.640 9.830 9.240 9.290 368,886 -0.30(-3.08%)
Jun 04, 2010 10.06 10.45 9.558 9.585 302,536 -0.79(-7.66%)
Jun 03, 2010 10.21 10.50 10.14 10.38 249,337 +0.13(+1.27%)
Jun 02, 2010 9.810 10.29 9.700 10.25 622,794 +0.45(+4.59%)
Jun 01, 2010 10.34 10.35 9.330 9.800 851,667 -0.73(-6.93%)
May 28, 2010 10.39 10.60 10.09 10.53 222,068 +0.14(+1.35%)
May 27, 2010 10.22 10.43 9.970 10.39 202,737 +0.44(+4.42%)
May 26, 2010 10.12 10.56 9.900 9.950 308,446 -0.14(-1.39%)
May 25, 2010 9.670 10.13 9.540 10.09 310,009 +0.14(+1.41%)
May 24, 2010 10.28 10.28 9.920 9.950 206,626 -0.37(-3.59%)
May 21, 2010 10.02 10.35 9.730 10.32 512,388 +0.10(+0.98%)
May 20, 2010 10.40 10.83 10.13 10.22 525,227 -0.71(-6.50%)
May 19, 2010 10.71 11.16 10.71 10.93 433,877 +0.25(+2.34%)
May 18, 2010 11.13 11.20 10.62 10.68 157,749 -0.29(-2.64%)
May 17, 2010 10.96 11.16 10.59 10.97 242,683 +0.02(+0.18%)
May 14, 2010 10.82 11.01 10.69 10.95 237,652 +0.03(+0.27%)
May 13, 2010 10.70 11.26 10.70 10.92 203,060 +0.25(+2.34%)
May 12, 2010 10.13 10.71 10.13 10.67 230,802 +0.60(+5.96%)
May 11, 2010 9.930 10.22 9.280 10.07 321,689 +0.55(+5.78%)
May 10, 2010 9.510 9.852 9.400 9.520 412,781 +0.25(+2.70%)
May 07, 2010 9.880 10.16 9.150 9.270 642,825 -0.61(-6.17%)
May 06, 2010 10.30 10.33 9.710 9.880 703,710 -0.64(-6.08%)
May 05, 2010 10.69 10.90 10.30 10.52 267,103 -0.35(-3.22%)
May 04, 2010 11.19 11.19 10.74 10.87 291,045 -0.48(-4.23%)
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.