Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.24 12.33 11.88 11.89 34,956,172 -0.31(-2.56%)
May 23, 2011 12.34 12.34 12.15 12.20 23,461,568 -0.33(-2.62%)
May 20, 2011 12.65 12.68 12.52 12.53 17,973,512 -0.16(-1.26%)
May 19, 2011 12.78 12.81 12.64 12.69 12,373,012 +0.01(+0.05%)
May 18, 2011 12.56 12.70 12.41 12.68 15,022,036 +0.09(+0.70%)
May 17, 2011 12.47 12.60 12.37 12.59 17,285,442 +0.11(+0.86%)
May 16, 2011 12.86 12.88 12.46 12.49 18,992,088 -0.46(-3.57%)
May 13, 2011 12.92 13.09 12.83 12.95 16,848,218 -0.00(-0.03%)
May 12, 2011 12.83 13.02 12.71 12.95 21,621,800 +0.10(+0.81%)
May 11, 2011 12.96 13.12 12.78 12.85 27,167,178 -0.24(-1.83%)
May 10, 2011 13.12 13.26 12.97 13.09 37,818,112 +0.31(+2.45%)
May 09, 2011 12.57 12.85 12.49 12.78 19,950,284 +0.15(+1.22%)
May 06, 2011 12.73 12.88 12.41 12.62 28,496,950 +0.02(+0.12%)
May 05, 2011 12.61 12.86 12.52 12.61 20,206,266 -0.13(-1.00%)
May 04, 2011 12.86 12.91 12.60 12.73 23,550,176 -0.20(-1.58%)
May 03, 2011 12.94 13.10 12.83 12.94 15,023,498 -0.04(-0.30%)
May 02, 2011 13.03 13.26 12.96 12.98 24,767,524 -0.29(-2.18%)
Apr 29, 2011 13.16 13.30 13.11 13.27 31,936,240 +0.15(+1.15%)
Apr 28, 2011 13.32 13.37 12.81 13.12 49,035,156 -0.01(-0.09%)
Apr 27, 2011 12.82 13.21 12.76 13.13 43,823,180 +0.37(+2.87%)
Apr 26, 2011 12.83 12.89 12.66 12.76 26,390,312 +0.05(+0.36%)
Apr 25, 2011 12.64 12.71 12.44 12.71 24,160,358 +0.39(+3.16%)
Apr 21, 2011 12.27 12.34 12.20 12.32 21,739,046 +0.07(+0.60%)
Apr 20, 2011 12.19 12.43 12.11 12.25 18,073,894 +0.24(+1.96%)
Apr 19, 2011 12.00 12.04 11.87 12.02 15,925,056 +0.00(+0.00%)
Apr 18, 2011 12.04 12.06 11.74 12.02 22,170,274 -0.18(-1.45%)
Apr 15, 2011 11.90 12.24 11.85 12.19 30,847,084 +0.29(+2.46%)
Apr 14, 2011 11.81 11.93 11.65 11.90 20,715,136 +0.07(+0.59%)
Apr 13, 2011 11.92 11.97 11.73 11.83 19,589,700 -0.01(-0.10%)
Apr 12, 2011 11.90 12.10 11.81 11.84 19,019,856 -0.19(-1.57%)
Apr 11, 2011 12.05 12.22 11.93 12.03 15,187,384 +0.02(+0.16%)
Apr 08, 2011 12.19 12.30 11.92 12.01 14,632,021 -0.15(-1.24%)
Apr 07, 2011 12.24 12.32 12.02 12.16 25,164,622 -0.12(-1.00%)
Apr 06, 2011 12.39 12.58 12.20 12.29 18,539,158 +0.00(+0.03%)
Apr 05, 2011 12.10 12.67 12.07 12.28 33,318,828 +0.17(+1.43%)
Apr 04, 2011 12.10 12.20 11.91 12.11 18,383,938 +0.01(+0.10%)
Apr 01, 2011 12.13 12.24 11.84 12.10 23,153,154 +0.12(+1.03%)
Mar 31, 2011 12.19 12.23 11.96 11.97 27,789,392 -0.23(-1.86%)
Mar 30, 2011 12.20 12.29 12.00 12.20 25,236,188 +0.21(+1.77%)
Mar 29, 2011 11.68 12.02 11.68 11.99 26,780,392 +0.29(+2.44%)
Mar 28, 2011 12.27 12.27 11.68 11.70 62,039,092 -0.52(-4.29%)
Mar 25, 2011 12.30 12.49 12.22 12.23 20,646,384 -0.02(-0.19%)
Mar 24, 2011 11.94 12.25 11.84 12.25 23,530,746 +0.42(+3.55%)
Mar 23, 2011 11.66 11.88 11.56 11.83 16,126,886 +0.17(+1.49%)
Mar 22, 2011 11.77 11.78 11.56 11.66 26,769,750 -0.14(-1.18%)
Mar 21, 2011 11.94 12.07 11.74 11.80 16,736,955 +0.04(+0.36%)
Mar 18, 2011 11.70 11.98 11.66 11.75 32,212,736 +0.20(+1.74%)
Mar 17, 2011 11.65 11.91 11.49 11.55 23,771,234 +0.08(+0.74%)
Mar 16, 2011 11.71 11.90 11.42 11.47 37,472,972 -0.27(-2.33%)
Mar 15, 2011 11.54 11.92 11.47 11.74 30,501,024 -0.13(-1.07%)
Mar 14, 2011 11.86 11.88 11.62 11.87 24,418,382 -0.06(-0.49%)
Mar 11, 2011 11.92 12.07 11.82 11.93 21,418,074 -0.06(-0.51%)
Mar 10, 2011 11.98 12.26 11.84 11.99 30,648,250 -0.10(-0.80%)
Mar 09, 2011 12.15 12.16 11.82 12.09 29,599,900 -0.13(-1.07%)
Mar 08, 2011 12.15 12.32 12.11 12.22 28,688,252 +0.07(+0.54%)
Mar 07, 2011 12.39 12.52 12.02 12.15 29,744,856 -0.19(-1.58%)
Mar 04, 2011 12.60 12.65 12.27 12.35 29,165,332 -0.36(-2.81%)
Mar 03, 2011 12.50 12.95 12.50 12.70 21,714,966 +0.10(+0.76%)
Mar 02, 2011 12.42 12.69 12.30 12.61 22,848,654 +0.15(+1.21%)
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.