Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.280 9.520 9.164 9.340 62,430 +0.06(+0.65%)
May 30, 2012 9.210 9.390 9.180 9.280 43,956 -0.06(-0.64%)
May 29, 2012 9.430 9.740 9.200 9.340 43,763 -0.01(-0.11%)
May 25, 2012 9.520 9.590 9.300 9.350 44,543 -0.16(-1.68%)
May 24, 2012 9.600 9.750 9.240 9.510 45,975 -0.11(-1.14%)
May 23, 2012 9.580 9.680 9.450 9.620 38,298 -0.09(-0.93%)
May 22, 2012 9.810 9.880 9.620 9.710 74,851 -0.11(-1.12%)
May 21, 2012 9.830 9.930 9.620 9.820 44,138 +0.00(+0.00%)
May 18, 2012 9.930 10.04 9.800 9.820 54,970 -0.15(-1.50%)
May 17, 2012 9.530 10.09 9.450 9.970 122,703 +0.42(+4.40%)
May 16, 2012 9.770 9.920 9.480 9.550 95,027 -0.20(-2.05%)
May 15, 2012 10.00 10.14 9.720 9.750 65,098 -0.20(-2.01%)
May 14, 2012 9.820 10.20 9.820 9.950 58,458 -0.02(-0.20%)
May 11, 2012 9.940 10.05 9.780 9.970 71,524 -0.09(-0.89%)
May 10, 2012 10.11 10.11 9.900 10.06 16,883 +0.06(+0.60%)
May 09, 2012 9.990 10.15 9.890 10.00 34,284 -0.15(-1.48%)
May 08, 2012 9.910 10.20 9.830 10.15 48,287 +0.17(+1.70%)
May 07, 2012 10.12 10.17 9.920 9.980 60,367 -0.16(-1.58%)
May 04, 2012 10.39 10.39 10.00 10.14 95,016 -0.35(-3.34%)
May 03, 2012 10.52 10.86 10.21 10.49 110,137 -0.12(-1.13%)
May 02, 2012 10.75 10.88 10.56 10.61 109,191 -0.21(-1.94%)
May 01, 2012 10.97 11.41 10.78 10.82 105,950 -0.16(-1.46%)
Apr 30, 2012 11.12 11.22 10.93 10.98 82,102 -0.17(-1.52%)
Apr 27, 2012 11.17 11.35 10.94 11.15 53,403 +0.06(+0.54%)
Apr 26, 2012 11.15 11.33 11.00 11.09 49,542 -0.36(-3.14%)
Apr 25, 2012 11.15 11.51 11.15 11.45 54,215 +0.50(+4.57%)
Apr 24, 2012 10.75 11.05 10.72 10.95 35,839 +0.20(+1.86%)
Apr 23, 2012 10.70 11.31 10.70 10.75 97,576 -0.10(-0.92%)
Apr 20, 2012 11.37 11.37 10.81 10.85 65,094 -0.10(-0.91%)
Apr 19, 2012 10.88 11.05 10.73 10.95 52,207 +0.06(+0.55%)
Apr 18, 2012 11.23 11.31 10.76 10.89 76,829 -0.44(-3.88%)
Apr 17, 2012 11.17 11.58 11.16 11.33 49,656 +0.26(+2.35%)
Apr 16, 2012 10.84 11.15 10.71 11.07 50,321 +0.28(+2.59%)
Apr 13, 2012 11.16 11.16 10.77 10.79 42,901 -0.46(-4.09%)
Apr 12, 2012 11.06 11.43 11.05 11.25 33,378 +0.18(+1.63%)
Apr 11, 2012 10.93 11.22 10.89 11.07 63,202 +0.29(+2.69%)
Apr 10, 2012 10.87 10.88 10.67 10.78 65,265 -0.14(-1.28%)
Apr 09, 2012 11.37 11.43 10.89 10.92 71,019 -0.65(-5.62%)
Apr 05, 2012 11.45 11.69 11.42 11.57 37,624 +0.03(+0.26%)
Apr 04, 2012 11.20 11.54 11.07 11.54 67,568 +0.15(+1.32%)
Apr 03, 2012 11.65 11.67 11.27 11.39 77,972 -0.32(-2.73%)
Apr 02, 2012 11.31 11.72 11.14 11.71 61,721 +0.34(+2.99%)
Mar 30, 2012 11.60 11.60 11.35 11.37 58,977 -0.10(-0.87%)
Mar 29, 2012 11.21 11.58 11.21 11.47 108,982 +0.15(+1.33%)
Mar 28, 2012 11.60 11.60 11.26 11.32 61,629 -0.25(-2.16%)
Mar 27, 2012 12.24 12.24 11.53 11.57 59,103 -0.67(-5.47%)
Mar 26, 2012 12.02 12.30 11.80 12.24 65,009 +0.33(+2.77%)
Mar 23, 2012 11.56 11.96 11.37 11.91 46,032 +0.36(+3.12%)
Mar 22, 2012 11.76 11.96 11.40 11.55 26,696 -0.38(-3.19%)
Mar 21, 2012 11.92 12.03 11.88 11.93 25,667 +0.08(+0.68%)
Mar 20, 2012 11.76 12.03 11.75 11.85 33,851 -0.06(-0.50%)
Mar 19, 2012 11.56 12.03 11.37 11.91 46,088 +0.34(+2.94%)
Mar 16, 2012 11.75 11.83 11.51 11.57 115,719 -0.12(-1.03%)
Mar 15, 2012 11.58 11.71 11.37 11.69 46,168 +0.15(+1.30%)
Mar 14, 2012 12.13 12.23 11.48 11.54 42,193 -0.58(-4.79%)
Mar 13, 2012 11.60 12.12 11.53 12.12 86,089 +0.66(+5.76%)
Mar 12, 2012 11.56 11.75 11.35 11.46 36,944 -0.13(-1.12%)
Mar 09, 2012 11.10 11.76 11.10 11.59 67,316 +0.46(+4.13%)
Mar 08, 2012 10.87 11.14 10.74 11.13 39,641 +0.33(+3.06%)
Mar 07, 2012 10.66 10.95 10.50 10.80 67,770 +0.22(+2.08%)
Mar 06, 2012 10.39 10.70 10.39 10.58 112,402 +0.06(+0.57%)
Mar 05, 2012 10.52 10.80 10.41 10.52 115,251 -0.07(-0.66%)
Mar 02, 2012 10.86 10.99 10.40 10.59 101,536 -0.30(-2.75%)
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.