Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.46 12.66 12.34 12.52 5,025,501 -0.08(-0.62%)
Jul 28, 2011 12.37 12.76 12.36 12.60 8,003,136 +0.22(+1.77%)
Jul 27, 2011 12.53 12.57 12.23 12.38 8,811,672 -0.21(-1.65%)
Jul 26, 2011 12.76 12.76 12.50 12.59 4,278,674 -0.18(-1.43%)
Jul 25, 2011 12.66 12.81 12.61 12.77 4,390,656 +0.03(+0.20%)
Jul 22, 2011 12.79 12.85 12.69 12.74 3,062,165 -0.08(-0.64%)
Jul 21, 2011 12.67 12.97 12.67 12.82 4,477,302 +0.16(+1.23%)
Jul 20, 2011 12.75 12.75 12.61 12.67 4,098,211 -0.10(-0.75%)
Jul 19, 2011 12.59 12.76 12.54 12.76 5,133,513 +0.30(+2.44%)
Jul 18, 2011 12.65 12.66 12.38 12.46 4,357,282 -0.25(-1.98%)
Jul 15, 2011 12.73 12.81 12.61 12.71 3,901,448 +0.02(+0.17%)
Jul 14, 2011 12.87 12.95 12.65 12.69 5,552,482 -0.10(-0.75%)
Jul 13, 2011 12.93 13.01 12.72 12.79 8,303,042 +0.01(+0.06%)
Jul 12, 2011 13.24 13.34 12.75 12.78 13,861,854 -0.56(-4.22%)
Jul 11, 2011 13.42 13.46 13.24 13.34 7,374,586 -0.23(-1.72%)
Jul 08, 2011 13.40 13.59 13.34 13.58 5,162,396 +0.03(+0.22%)
Jul 07, 2011 13.46 13.64 13.42 13.55 8,241,176 +0.03(+0.22%)
Jul 06, 2011 13.56 13.61 13.47 13.52 7,146,335 -0.04(-0.33%)
Jul 05, 2011 13.60 13.61 13.46 13.56 5,280,881 -0.02(-0.16%)
Jul 01, 2011 13.36 13.61 13.34 13.58 7,937,975 +0.24(+1.83%)
Jun 30, 2011 13.31 13.50 13.29 13.34 9,252,567 -0.01(-0.06%)
Jun 29, 2011 13.33 13.42 13.14 13.35 8,184,821 +0.14(+1.07%)
Jun 28, 2011 12.76 13.23 12.74 13.21 10,780,718 +0.51(+4.03%)
Jun 27, 2011 12.35 12.71 12.26 12.69 6,252,925 +0.31(+2.48%)
Jun 24, 2011 12.51 12.58 12.24 12.39 7,778,915 -0.10(-0.83%)
Jun 23, 2011 12.26 12.52 12.19 12.49 3,982,602 +0.06(+0.52%)
Jun 22, 2011 12.51 12.60 12.42 12.43 3,305,549 -0.11(-0.87%)
Jun 21, 2011 12.32 12.54 12.26 12.53 3,675,102 +0.27(+2.21%)
Jun 20, 2011 12.26 12.34 12.10 12.26 3,000,704 +0.10(+0.85%)
Jun 17, 2011 12.25 12.26 12.10 12.16 7,760,706 +0.13(+1.08%)
Jun 16, 2011 11.80 12.07 11.75 12.03 7,300,196 +0.23(+1.95%)
Jun 15, 2011 11.82 11.98 11.76 11.80 4,656,493 -0.16(-1.30%)
Jun 14, 2011 11.70 11.98 11.66 11.96 3,662,813 +0.35(+3.03%)
Jun 13, 2011 11.52 11.66 11.49 11.60 4,265,403 +0.13(+1.10%)
Jun 10, 2011 11.60 11.63 11.46 11.48 2,997,299 -0.14(-1.18%)
Jun 09, 2011 11.62 11.68 11.54 11.62 2,900,307 +0.03(+0.26%)
Jun 08, 2011 11.60 11.66 11.55 11.59 3,060,797 -0.04(-0.38%)
Jun 07, 2011 11.69 11.76 11.60 11.63 3,181,025 +0.00(+0.00%)
Jun 06, 2011 11.66 11.72 11.56 11.63 3,269,874 +0.01(+0.06%)
Jun 03, 2011 11.63 11.87 11.58 11.62 5,817,686 -0.36(-2.97%)
May 24, 2011 12.06 12.12 11.91 11.98 2,745,163 -0.03(-0.25%)
May 23, 2011 12.09 12.22 11.87 12.01 3,689,486 -0.17(-1.38%)
May 20, 2011 12.29 12.29 12.07 12.18 11,040,712 -0.12(-0.95%)
May 19, 2011 12.38 12.42 12.23 12.29 2,913,064 +0.00(+0.00%)
May 18, 2011 12.17 12.33 12.12 12.29 2,745,932 +0.11(+0.91%)
May 17, 2011 12.25 12.28 12.09 12.18 3,140,661 -0.10(-0.83%)
May 16, 2011 12.27 12.34 12.24 12.28 4,291,340 -0.06(-0.48%)
May 13, 2011 12.43 12.46 12.22 12.34 3,561,487 -0.08(-0.64%)
May 12, 2011 12.28 12.44 12.20 12.42 2,869,835 +0.12(+0.99%)
May 11, 2011 12.48 12.51 12.16 12.30 4,728,079 -0.18(-1.41%)
May 10, 2011 12.44 12.51 12.38 12.48 3,088,642 +0.10(+0.82%)
May 09, 2011 12.31 12.51 12.29 12.38 3,030,049 +0.08(+0.63%)
May 06, 2011 12.35 12.49 12.25 12.30 4,786,969 +0.08(+0.67%)
May 05, 2011 12.21 12.44 12.12 12.22 5,134,427 -0.06(-0.45%)
May 04, 2011 12.25 12.32 12.14 12.27 5,969,010 -0.01(-0.05%)
May 03, 2011 12.38 12.46 12.18 12.28 3,668,063 -0.12(-0.96%)
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.