Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.55 12.75 12.42 12.61 4,990,706 -0.08(-0.62%)
Jul 28, 2011 12.45 12.85 12.45 12.69 7,947,724 +0.22(+1.77%)
Jul 27, 2011 12.62 12.66 12.31 12.46 8,750,661 -0.21(-1.66%)
Jul 26, 2011 12.85 12.85 12.59 12.67 4,249,049 -0.18(-1.43%)
Jul 25, 2011 12.75 12.89 12.70 12.86 4,360,256 +0.03(+0.20%)
Jul 22, 2011 12.88 12.94 12.78 12.83 3,040,963 -0.08(-0.64%)
Jul 21, 2011 12.76 13.06 12.76 12.91 4,446,302 +0.16(+1.23%)
Jul 20, 2011 12.83 12.84 12.70 12.76 4,069,836 -0.10(-0.75%)
Jul 19, 2011 12.67 12.85 12.63 12.85 5,097,969 +0.31(+2.44%)
Jul 18, 2011 12.74 12.75 12.47 12.55 4,327,113 -0.25(-1.98%)
Jul 15, 2011 12.82 12.90 12.70 12.80 3,874,435 +0.02(+0.18%)
Jul 14, 2011 12.96 13.04 12.73 12.78 5,514,038 -0.10(-0.75%)
Jul 13, 2011 13.03 13.10 12.81 12.88 8,245,552 +0.01(+0.06%)
Jul 12, 2011 13.33 13.43 12.84 12.87 13,765,877 -0.57(-4.22%)
Jul 11, 2011 13.51 13.56 13.33 13.44 7,323,525 -0.24(-1.72%)
Jul 08, 2011 13.49 13.69 13.43 13.67 5,126,652 +0.03(+0.22%)
Jul 07, 2011 13.56 13.73 13.51 13.64 8,184,116 +0.03(+0.22%)
Jul 06, 2011 13.66 13.71 13.57 13.61 7,096,855 -0.04(-0.33%)
Jul 05, 2011 13.70 13.71 13.55 13.66 5,244,317 -0.02(-0.16%)
Jul 01, 2011 13.45 13.70 13.44 13.68 7,883,014 +0.25(+1.83%)
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%)
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.