Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.75 10.88 10.60 10.68 396,413 -0.03(-0.28%)
May 30, 2012 10.48 10.77 10.37 10.71 259,151 +0.11(+1.04%)
May 29, 2012 10.75 10.86 10.55 10.60 251,077 -0.10(-0.93%)
May 25, 2012 10.63 10.75 10.63 10.70 116,769 +0.02(+0.19%)
May 24, 2012 10.63 10.71 10.49 10.68 192,659 +0.01(+0.09%)
May 23, 2012 10.39 10.67 10.28 10.67 137,054 +0.13(+1.23%)
May 22, 2012 10.52 10.69 10.41 10.54 248,763 +0.05(+0.48%)
May 21, 2012 10.12 10.61 9.990 10.49 234,150 +0.39(+3.86%)
May 18, 2012 10.37 10.52 10.05 10.10 311,277 -0.41(-3.90%)
May 17, 2012 10.90 10.92 10.47 10.51 317,156 -0.43(-3.93%)
May 16, 2012 10.91 11.09 10.81 10.94 234,077 +0.02(+0.18%)
May 15, 2012 10.99 11.16 10.87 10.92 287,993 -0.19(-1.71%)
May 14, 2012 10.95 11.12 10.80 11.11 250,953 +0.02(+0.18%)
May 11, 2012 11.12 11.25 10.95 11.09 224,338 -0.17(-1.51%)
May 10, 2012 11.26 11.35 11.12 11.26 303,292 +0.00(+0.00%)
May 09, 2012 10.98 11.40 10.87 11.26 243,756 +0.10(+0.90%)
May 08, 2012 11.00 11.16 10.75 11.16 292,616 +0.03(+0.27%)
May 07, 2012 10.74 11.18 10.60 11.13 383,549 +0.18(+1.64%)
May 04, 2012 11.03 11.21 10.67 10.95 525,862 -0.30(-2.67%)
May 03, 2012 11.41 11.47 11.00 11.25 658,816 -0.24(-2.09%)
May 02, 2012 10.93 11.50 10.82 11.49 1,024,462 +0.51(+4.64%)
May 01, 2012 11.10 11.30 10.87 10.98 1,122,297 -0.17(-1.52%)
Apr 30, 2012 11.00 11.18 10.78 11.15 1,636,609 -0.23(-2.02%)
Apr 27, 2012 10.36 11.42 10.25 11.38 4,029,049 +2.48(+27.87%)
Apr 26, 2012 8.540 9.060 8.510 8.900 1,566,312 +0.39(+4.58%)
Apr 25, 2012 9.090 9.190 8.410 8.510 2,013,989 +1.47(+20.88%)
Apr 24, 2012 6.980 7.070 6.900 7.040 191,927 +0.06(+0.86%)
Apr 23, 2012 6.690 7.040 6.690 6.980 157,163 +0.17(+2.50%)
Apr 20, 2012 7.060 7.060 6.730 6.810 132,500 +0.02(+0.29%)
Apr 19, 2012 6.730 6.850 6.650 6.790 97,060 +0.04(+0.59%)
Apr 18, 2012 6.790 6.790 6.680 6.750 134,435 -0.10(-1.46%)
Apr 17, 2012 6.810 6.920 6.810 6.850 113,727 +0.09(+1.33%)
Apr 16, 2012 6.820 6.930 6.740 6.760 120,796 -0.03(-0.44%)
Apr 13, 2012 7.100 7.160 6.790 6.790 233,695 -0.36(-5.03%)
Apr 12, 2012 6.980 7.180 6.970 7.150 115,137 +0.16(+2.29%)
Apr 11, 2012 6.940 7.040 6.840 6.990 218,898 +0.12(+1.75%)
Apr 10, 2012 7.010 7.060 6.860 6.870 181,188 -0.14(-2.00%)
Apr 09, 2012 7.010 7.070 6.550 7.010 253,334 -0.10(-1.41%)
Apr 05, 2012 7.070 7.260 7.050 7.110 89,565 -0.01(-0.14%)
Apr 04, 2012 7.160 7.210 7.030 7.120 180,510 -0.14(-1.93%)
Apr 03, 2012 7.350 7.380 7.200 7.260 326,060 -0.09(-1.22%)
Apr 02, 2012 7.260 7.380 7.190 7.350 159,248 +0.03(+0.41%)
Mar 30, 2012 7.470 7.470 7.310 7.320 98,019 -0.08(-1.08%)
Mar 29, 2012 7.310 7.480 7.280 7.400 135,908 +0.02(+0.27%)
Mar 28, 2012 7.510 7.520 7.310 7.380 145,395 -0.14(-1.86%)
Mar 27, 2012 7.680 7.800 7.520 7.520 176,625 -0.12(-1.57%)
Mar 26, 2012 7.480 7.650 7.440 7.640 241,430 +0.22(+2.96%)
Mar 23, 2012 7.280 7.450 7.170 7.420 221,107 +0.14(+1.92%)
Mar 22, 2012 7.180 7.320 7.090 7.280 215,319 +0.02(+0.28%)
Mar 21, 2012 7.300 7.370 7.180 7.260 246,881 +0.01(+0.14%)
Mar 20, 2012 7.250 7.320 7.180 7.250 299,822 -0.02(-0.28%)
Mar 19, 2012 7.160 7.270 7.080 7.270 275,896 +0.12(+1.68%)
Mar 16, 2012 7.130 7.180 7.050 7.150 296,691 +0.06(+0.85%)
Mar 15, 2012 7.080 7.100 6.910 7.090 148,461 +0.02(+0.28%)
Mar 14, 2012 7.120 7.180 6.931 7.070 227,228 -0.06(-0.84%)
Mar 13, 2012 7.330 7.350 7.070 7.130 218,245 -0.12(-1.66%)
Mar 12, 2012 7.360 7.360 7.050 7.250 186,696 -0.09(-1.23%)
Mar 09, 2012 7.230 7.420 7.140 7.340 160,098 +0.12(+1.66%)
Mar 08, 2012 7.230 7.250 7.140 7.220 124,103 +0.06(+0.84%)
Mar 07, 2012 7.160 7.205 7.100 7.160 123,631 +0.02(+0.28%)
Mar 06, 2012 7.410 7.520 7.070 7.140 402,758 -0.41(-5.43%)
Mar 05, 2012 7.630 7.820 7.530 7.550 185,826 -0.10(-1.31%)
Mar 02, 2012 7.920 7.920 7.590 7.650 245,336 -0.30(-3.77%)
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.