Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.580 9.690 9.400 9.510 323,910 -0.20(-2.06%)
Jul 28, 2011 9.780 10.02 9.630 9.710 307,846 -0.06(-0.61%)
Jul 27, 2011 10.06 10.17 9.640 9.770 493,275 -0.36(-3.55%)
Jul 26, 2011 10.60 10.66 10.08 10.13 352,952 -0.47(-4.43%)
Jul 25, 2011 10.63 10.81 10.29 10.60 208,988 -0.18(-1.67%)
Jul 22, 2011 10.62 10.86 10.42 10.78 310,867 +0.19(+1.79%)
Jul 21, 2011 10.46 10.62 10.07 10.59 297,733 +0.13(+1.24%)
Jul 20, 2011 10.37 10.51 9.790 10.46 264,003 +0.13(+1.26%)
Jul 19, 2011 9.950 10.41 9.950 10.33 467,102 +0.53(+5.41%)
Jul 18, 2011 9.910 10.08 9.520 9.800 393,983 -0.18(-1.80%)
Jul 15, 2011 10.22 10.27 9.870 9.980 407,152 -0.23(-2.25%)
Jul 14, 2011 10.19 10.29 10.03 10.21 543,884 +0.04(+0.39%)
Jul 13, 2011 10.07 10.30 9.980 10.17 360,925 +0.13(+1.29%)
Jul 12, 2011 10.75 10.75 9.960 10.04 610,929 -0.75(-6.95%)
Jul 11, 2011 10.99 11.12 10.72 10.79 272,528 -0.42(-3.75%)
Jul 08, 2011 11.20 11.24 10.88 11.21 516,207 -0.14(-1.23%)
Jul 07, 2011 11.22 11.66 11.11 11.35 440,452 +0.29(+2.62%)
Jul 06, 2011 11.00 11.15 10.78 11.06 255,170 +0.01(+0.09%)
Jul 05, 2011 11.15 11.15 10.96 11.05 274,766 -0.15(-1.34%)
Jul 01, 2011 10.90 11.27 10.75 11.20 309,145 +0.34(+3.13%)
Jun 30, 2011 10.52 10.87 10.52 10.86 331,853 +0.33(+3.13%)
Jun 29, 2011 10.54 10.84 10.44 10.53 593,763 +0.02(+0.19%)
Jun 28, 2011 10.56 10.68 10.47 10.51 246,992 -0.02(-0.19%)
Jun 27, 2011 10.34 10.60 10.22 10.53 224,272 +0.26(+2.53%)
Jun 24, 2011 10.64 10.68 10.22 10.27 1,319,984 -0.31(-2.93%)
Jun 23, 2011 10.12 10.61 10.03 10.58 308,483 +0.28(+2.72%)
Jun 22, 2011 10.28 10.51 10.27 10.30 200,338 -0.06(-0.58%)
Jun 21, 2011 10.22 10.54 10.16 10.36 383,961 +0.23(+2.27%)
Jun 20, 2011 10.14 10.31 10.04 10.13 250,120 +0.04(+0.35%)
Jun 17, 2011 10.32 10.47 9.960 10.10 659,365 -0.09(-0.93%)
Jun 16, 2011 10.61 10.71 10.08 10.19 508,894 -0.42(-3.96%)
Jun 15, 2011 10.67 10.76 10.51 10.61 407,621 -0.26(-2.39%)
Jun 14, 2011 10.67 10.98 10.66 10.87 402,846 +0.39(+3.72%)
Jun 13, 2011 10.61 10.72 10.24 10.48 486,115 -0.03(-0.29%)
Jun 10, 2011 10.07 10.62 10.02 10.51 767,659 +0.41(+4.06%)
Jun 09, 2011 10.46 10.53 10.07 10.10 395,384 -0.34(-3.26%)
Jun 08, 2011 10.74 10.91 10.37 10.44 298,222 -0.32(-2.97%)
Jun 07, 2011 10.90 10.96 10.62 10.76 286,503 -0.01(-0.09%)
Jun 06, 2011 10.77 11.06 10.59 10.77 415,748 +0.05(+0.47%)
Jun 03, 2011 10.84 10.99 10.66 10.72 290,575 -0.33(-2.99%)
May 24, 2011 11.14 11.55 10.98 11.05 710,958 +0.08(+0.73%)
May 23, 2011 11.00 11.15 10.75 10.97 281,454 -0.34(-3.01%)
May 20, 2011 11.33 11.49 11.14 11.31 277,618 -0.12(-1.05%)
May 19, 2011 11.82 11.82 11.16 11.43 302,084 -0.24(-2.06%)
May 18, 2011 11.49 11.79 11.31 11.67 349,866 +0.27(+2.37%)
May 17, 2011 11.33 11.57 11.17 11.40 250,051 -0.03(-0.26%)
May 16, 2011 11.65 11.78 11.38 11.43 319,951 -0.27(-2.31%)
May 13, 2011 12.10 12.15 11.70 11.70 219,094 -0.41(-3.39%)
May 12, 2011 11.82 12.14 11.61 12.11 496,018 +0.20(+1.68%)
May 11, 2011 12.40 12.44 11.86 11.91 441,281 -0.51(-4.11%)
May 10, 2011 12.13 12.49 12.05 12.42 339,215 +0.31(+2.56%)
May 09, 2011 12.19 12.24 11.95 12.11 531,152 -0.14(-1.14%)
May 06, 2011 12.16 12.38 11.96 12.25 603,530 +0.26(+2.17%)
May 05, 2011 11.59 12.30 11.25 11.99 786,698 +0.24(+2.04%)
May 04, 2011 11.93 12.13 11.51 11.75 339,867 -0.10(-0.84%)
May 03, 2011 11.78 12.00 11.55 11.85 392,502 +0.05(+0.42%)
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.