Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.40 13.59 13.38 13.43 9,188,504 -0.01(-0.06%)
Jun 29, 2011 13.42 13.52 13.23 13.44 8,128,150 +0.14(+1.07%)
Jun 28, 2011 12.85 13.32 12.83 13.30 10,706,074 +0.52(+4.03%)
Jun 27, 2011 12.44 12.79 12.35 12.78 6,209,631 +0.31(+2.48%)
Jun 24, 2011 12.60 12.66 12.32 12.47 7,725,055 -0.10(-0.83%)
Jun 23, 2011 12.34 12.60 12.27 12.58 3,955,027 +0.07(+0.52%)
Jun 22, 2011 12.59 12.69 12.50 12.51 3,282,662 -0.11(-0.87%)
Jun 21, 2011 12.41 12.63 12.35 12.62 3,649,657 +0.27(+2.21%)
Jun 20, 2011 12.34 12.42 12.19 12.35 2,979,928 +0.10(+0.85%)
Jun 17, 2011 12.33 12.35 12.19 12.25 7,706,972 +0.13(+1.08%)
Jun 16, 2011 11.89 12.16 11.83 12.11 7,249,650 +0.23(+1.95%)
Jun 15, 2011 11.91 12.06 11.85 11.88 4,624,252 -0.16(-1.30%)
Jun 14, 2011 11.79 12.07 11.74 12.04 3,637,452 +0.35(+3.03%)
Jun 13, 2011 11.60 11.74 11.57 11.69 4,235,870 +0.13(+1.10%)
Jun 10, 2011 11.68 11.71 11.54 11.56 2,976,546 -0.14(-1.18%)
Jun 09, 2011 11.70 11.76 11.62 11.70 2,880,226 +0.03(+0.26%)
Jun 08, 2011 11.68 11.74 11.63 11.67 3,039,604 -0.04(-0.38%)
Jun 07, 2011 11.77 11.85 11.69 11.71 3,159,000 +0.00(+0.00%)
Jun 06, 2011 11.74 11.80 11.64 11.71 3,247,234 +0.01(+0.06%)
Jun 03, 2011 11.71 11.95 11.66 11.70 5,777,405 -0.36(-2.97%)
May 24, 2011 12.15 12.21 11.99 12.06 2,726,155 -0.03(-0.25%)
May 23, 2011 12.17 12.31 11.95 12.09 3,663,941 -0.17(-1.38%)
May 20, 2011 12.38 12.38 12.16 12.26 10,964,268 -0.12(-0.95%)
May 19, 2011 12.46 12.51 12.31 12.38 2,892,894 +0.00(+0.00%)
May 18, 2011 12.25 12.41 12.21 12.38 2,726,919 +0.11(+0.91%)
May 17, 2011 12.33 12.37 12.18 12.27 3,118,916 -0.10(-0.83%)
May 16, 2011 12.36 12.43 12.33 12.37 4,261,627 -0.06(-0.48%)
May 13, 2011 12.52 12.54 12.30 12.43 3,536,828 -0.08(-0.64%)
May 12, 2011 12.37 12.53 12.28 12.51 2,849,964 +0.12(+0.99%)
May 11, 2011 12.57 12.59 12.24 12.39 4,695,343 -0.18(-1.41%)
May 10, 2011 12.53 12.60 12.47 12.56 3,067,256 +0.10(+0.82%)
May 09, 2011 12.39 12.60 12.38 12.46 3,009,069 +0.08(+0.63%)
May 06, 2011 12.44 12.58 12.33 12.38 4,753,824 +0.08(+0.67%)
May 05, 2011 12.30 12.53 12.20 12.30 5,098,877 -0.06(-0.45%)
May 04, 2011 12.33 12.40 12.22 12.36 5,927,682 -0.01(-0.05%)
May 03, 2011 12.46 12.54 12.27 12.36 3,642,666 -0.12(-0.96%)
May 02, 2011 12.47 12.61 12.39 12.48 4,157,038 -0.04(-0.30%)
Apr 29, 2011 12.55 12.63 12.51 12.52 5,776,561 -0.00(-0.02%)
Apr 28, 2011 12.60 12.64 12.43 12.52 3,308,149 -0.03(-0.25%)
Apr 27, 2011 12.34 12.56 12.31 12.55 4,786,792 +0.22(+1.75%)
Apr 26, 2011 12.27 12.38 12.22 12.34 3,338,073 +0.15(+1.24%)
Apr 25, 2011 12.26 12.31 12.16 12.19 2,763,735 -0.04(-0.37%)
Apr 21, 2011 12.16 12.27 12.15 12.23 3,584,517 +0.13(+1.08%)
Apr 20, 2011 12.01 12.21 12.01 12.10 6,203,171 +0.24(+2.01%)
Apr 19, 2011 11.97 11.97 11.79 11.86 4,327,418 -0.03(-0.28%)
Apr 18, 2011 11.90 12.00 11.81 11.89 5,283,400 -0.23(-1.86%)
Apr 15, 2011 12.21 12.21 12.03 12.12 5,508,789 -0.01(-0.12%)
Apr 14, 2011 12.00 12.17 11.96 12.13 4,073,970 +0.07(+0.56%)
Apr 13, 2011 12.13 12.31 11.95 12.07 7,899,294 +0.07(+0.61%)
Apr 12, 2011 12.34 12.49 11.90 11.99 12,652,568 -0.55(-4.39%)
Apr 11, 2011 12.56 12.63 12.47 12.55 7,567,201 +0.03(+0.25%)
Apr 08, 2011 12.64 12.68 12.39 12.51 7,679,428 -0.09(-0.72%)
Apr 07, 2011 12.72 12.81 12.59 12.60 8,017,499 -0.15(-1.15%)
Apr 06, 2011 12.56 12.96 12.56 12.75 10,401,414 +0.35(+2.80%)
Apr 05, 2011 12.23 12.41 12.23 12.40 6,274,345 +0.12(+0.94%)
Apr 04, 2011 12.24 12.29 12.15 12.29 3,790,794 +0.05(+0.41%)
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.