Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.12 12.21 11.77 11.77 35,308,016 -0.31(-2.56%)
May 23, 2011 12.22 12.22 12.03 12.08 23,697,716 -0.32(-2.62%)
May 20, 2011 12.52 12.56 12.40 12.40 18,154,422 -0.16(-1.26%)
May 19, 2011 12.65 12.68 12.51 12.56 12,497,551 +0.01(+0.05%)
May 18, 2011 12.44 12.58 12.29 12.56 15,173,238 +0.09(+0.70%)
May 17, 2011 12.35 12.48 12.24 12.47 17,459,424 +0.11(+0.86%)
May 16, 2011 12.73 12.76 12.34 12.36 19,183,250 -0.46(-3.57%)
May 13, 2011 12.79 12.96 12.71 12.82 17,017,800 -0.00(-0.03%)
May 12, 2011 12.70 12.89 12.59 12.82 21,839,432 +0.10(+0.81%)
May 11, 2011 12.84 12.98 12.66 12.72 27,440,624 -0.24(-1.83%)
May 10, 2011 12.98 13.13 12.84 12.96 38,198,764 +0.31(+2.45%)
May 09, 2011 12.44 12.72 12.36 12.65 20,151,090 +0.15(+1.22%)
May 06, 2011 12.60 12.76 12.29 12.50 28,783,782 +0.02(+0.12%)
May 05, 2011 12.49 12.73 12.40 12.48 20,409,650 -0.13(-1.00%)
May 04, 2011 12.74 12.78 12.47 12.61 23,787,218 -0.20(-1.58%)
May 03, 2011 12.81 12.97 12.70 12.81 15,174,714 -0.04(-0.30%)
May 02, 2011 12.90 13.13 12.83 12.85 25,016,816 -0.29(-2.18%)
Apr 29, 2011 13.03 13.17 12.98 13.13 32,257,688 +0.15(+1.15%)
Apr 28, 2011 13.19 13.23 12.68 12.98 49,528,712 -0.01(-0.09%)
Apr 27, 2011 12.69 13.08 12.63 13.00 44,264,272 +0.36(+2.87%)
Apr 26, 2011 12.71 12.76 12.53 12.63 26,655,940 +0.05(+0.36%)
Apr 25, 2011 12.51 12.59 12.32 12.59 24,403,540 +0.39(+3.16%)
Apr 21, 2011 12.15 12.22 12.08 12.20 21,957,858 +0.07(+0.60%)
Apr 20, 2011 12.07 12.31 11.99 12.13 18,255,814 +0.23(+1.96%)
Apr 19, 2011 11.88 11.92 11.75 11.90 16,085,347 +0.00(+0.00%)
Apr 18, 2011 11.91 11.94 11.62 11.90 22,393,424 -0.18(-1.45%)
Apr 15, 2011 11.78 12.12 11.73 12.07 31,157,570 +0.29(+2.46%)
Apr 14, 2011 11.69 11.82 11.53 11.78 20,923,640 +0.07(+0.59%)
Apr 13, 2011 11.80 11.85 11.61 11.71 19,786,878 -0.01(-0.10%)
Apr 12, 2011 11.78 11.98 11.69 11.72 19,211,296 -0.19(-1.57%)
Apr 11, 2011 11.93 12.09 11.81 11.91 15,340,250 +0.02(+0.16%)
Apr 08, 2011 12.07 12.17 11.80 11.89 14,779,297 -0.15(-1.24%)
Apr 07, 2011 12.12 12.19 11.90 12.04 25,417,912 -0.12(-1.00%)
Apr 06, 2011 12.27 12.45 12.08 12.16 18,725,760 +0.00(+0.03%)
Apr 05, 2011 11.98 12.55 11.95 12.16 33,654,192 +0.17(+1.43%)
Apr 04, 2011 11.98 12.08 11.79 11.99 18,568,978 +0.01(+0.10%)
Apr 01, 2011 12.01 12.11 11.72 11.98 23,386,198 +0.12(+1.03%)
Mar 31, 2011 12.07 12.11 11.84 11.85 28,069,102 -0.23(-1.87%)
Mar 30, 2011 12.08 12.17 11.88 12.08 25,490,198 +0.21(+1.77%)
Mar 29, 2011 11.57 11.90 11.57 11.87 27,049,946 +0.28(+2.44%)
Mar 28, 2011 12.15 12.15 11.57 11.59 62,663,536 -0.52(-4.29%)
Mar 25, 2011 12.18 12.37 12.10 12.11 20,854,196 -0.02(-0.19%)
Mar 24, 2011 11.82 12.13 11.72 12.13 23,767,592 +0.42(+3.55%)
Mar 23, 2011 11.54 11.76 11.45 11.71 16,289,208 +0.17(+1.49%)
Mar 22, 2011 11.65 11.66 11.45 11.54 27,039,196 -0.14(-1.18%)
Mar 21, 2011 11.82 11.95 11.62 11.68 16,905,418 +0.04(+0.36%)
Mar 18, 2011 11.58 11.86 11.55 11.64 32,536,968 +0.20(+1.74%)
Mar 17, 2011 11.53 11.79 11.38 11.44 24,010,500 +0.08(+0.74%)
Mar 16, 2011 11.59 11.78 11.31 11.35 37,850,152 -0.27(-2.33%)
Mar 15, 2011 11.42 11.80 11.35 11.62 30,808,026 -0.13(-1.07%)
Mar 14, 2011 11.74 11.76 11.50 11.75 24,664,160 -0.06(-0.49%)
Mar 11, 2011 11.80 11.95 11.71 11.81 21,633,654 -0.06(-0.51%)
Mar 10, 2011 11.86 12.14 11.72 11.87 30,956,736 -0.10(-0.80%)
Mar 09, 2011 12.03 12.04 11.70 11.96 29,897,834 -0.13(-1.07%)
Mar 08, 2011 12.03 12.20 11.99 12.09 28,977,008 +0.06(+0.54%)
Mar 07, 2011 12.27 12.40 11.90 12.03 30,044,248 -0.19(-1.58%)
Mar 04, 2011 12.47 12.53 12.14 12.22 29,458,890 -0.35(-2.81%)
Mar 03, 2011 12.38 12.82 12.37 12.58 21,933,534 +0.10(+0.76%)
Mar 02, 2011 12.29 12.56 12.18 12.48 23,078,634 +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.