Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.80 10.83 10.71 10.71 6,708 -0.06(-0.55%)
May 30, 2012 10.86 10.99 10.77 10.77 3,647 -0.30(-2.69%)
May 29, 2012 11.02 11.06 10.89 11.06 3,729 +0.00(+0.00%)
May 25, 2012 11.10 11.11 10.97 11.06 1,777 -0.05(-0.47%)
May 24, 2012 11.11 11.11 10.97 11.11 1,724 +0.00(+0.00%)
May 23, 2012 11.06 11.11 11.06 11.11 269 -0.01(-0.07%)
May 22, 2012 11.06 11.12 11.02 11.12 4,293 +0.10(+0.88%)
May 21, 2012 11.06 11.06 11.03 11.03 1,719 +0.00(+0.00%)
May 18, 2012 11.02 11.05 11.02 11.03 1,019 +0.14(+1.30%)
May 17, 2012 10.85 10.88 10.85 10.88 738 +0.04(+0.34%)
May 16, 2012 10.88 10.91 10.85 10.85 3,429 -0.22(-1.95%)
May 15, 2012 11.05 11.14 11.05 11.06 1,799 +0.09(+0.81%)
May 14, 2012 10.97 10.97 10.97 10.97 269 -0.07(-0.67%)
May 11, 2012 10.84 11.05 10.84 11.05 1,069 +0.20(+1.81%)
May 10, 2012 11.02 11.02 10.85 10.85 4,161 -0.13(-1.18%)
May 08, 2012 10.84 10.98 10.98 10.98 6,465 +0.14(+1.30%)
May 07, 2012 10.83 10.85 10.83 10.84 2,963 +0.11(+1.04%)
May 03, 2012 10.67 10.73 10.73 10.73 4,040 +0.08(+0.78%)
May 02, 2012 10.69 10.80 10.65 10.65 2,761 +0.03(+0.26%)
May 01, 2012 10.74 10.74 10.62 10.62 2,156 -0.08(-0.76%)
Apr 30, 2012 10.97 10.97 10.65 10.70 5,852 -0.29(-2.63%)
Apr 27, 2012 10.74 10.99 10.66 10.99 686 +0.30(+2.85%)
Apr 26, 2012 10.68 10.68 10.68 10.68 404 -0.01(-0.07%)
Apr 25, 2012 10.85 10.85 10.69 10.69 2,035 -0.07(-0.69%)
Apr 24, 2012 10.88 11.13 10.77 10.77 6,346 -0.11(-1.02%)
Apr 23, 2012 10.87 10.88 10.69 10.88 9,805 -0.07(-0.68%)
Apr 20, 2012 10.66 10.95 10.58 10.95 15,932 +0.19(+1.72%)
Apr 19, 2012 10.89 10.95 10.77 10.77 6,222 -0.13(-1.16%)
Apr 18, 2012 10.77 10.89 10.77 10.89 3,097 +0.13(+1.17%)
Apr 17, 2012 10.77 10.83 10.76 10.77 6,533 +0.00(+0.00%)
Apr 16, 2012 10.77 10.77 10.77 10.77 1,010 +0.11(+1.01%)
Apr 13, 2012 10.65 10.66 10.65 10.66 431 -0.06(-0.59%)
Apr 12, 2012 10.77 10.77 10.70 10.72 2,463 -0.07(-0.69%)
Apr 11, 2012 10.59 10.80 10.59 10.80 1,427 +0.22(+2.03%)
Apr 10, 2012 10.77 10.77 10.58 10.58 3,093 -0.19(-1.72%)
Apr 09, 2012 10.76 10.77 10.76 10.77 783 +0.19(+1.75%)
Apr 04, 2012 10.66 10.58 10.58 10.58 12,391 -0.15(-1.39%)
Apr 03, 2012 10.82 10.82 10.73 10.73 646 -0.04(-0.34%)
Apr 02, 2012 10.77 10.77 10.68 10.77 3,347 +0.00(+0.00%)
Mar 30, 2012 10.77 10.83 10.69 10.77 2,586 +0.11(+1.05%)
Mar 29, 2012 10.84 10.84 10.62 10.65 1,827 +0.01(+0.08%)
Mar 28, 2012 10.84 10.84 10.64 10.65 2,828 -0.19(-1.79%)
Mar 27, 2012 10.64 10.84 10.64 10.84 4,530 +0.17(+1.60%)
Mar 26, 2012 10.64 10.91 10.64 10.67 1,649 -0.06(-0.55%)
Mar 23, 2012 10.59 10.73 10.59 10.73 1,420 +0.07(+0.64%)
Mar 22, 2012 10.80 10.80 10.58 10.66 4,350 -0.10(-0.98%)
Mar 21, 2012 10.73 10.77 10.73 10.77 1,346 +0.00(+0.00%)
Mar 20, 2012 10.74 10.78 10.73 10.77 3,022 -0.07(-0.62%)
Mar 19, 2012 11.09 11.09 10.75 10.83 1,798 -0.30(-2.73%)
Mar 16, 2012 11.14 11.14 11.14 11.14 1,435 +0.41(+3.81%)
Mar 15, 2012 10.96 10.96 10.73 10.73 1,196 -0.01(-0.14%)
Mar 14, 2012 10.74 10.79 10.74 10.74 2,155 -0.01(-0.07%)
Mar 13, 2012 10.75 10.75 10.75 10.75 269 -0.19(-1.76%)
Mar 12, 2012 10.94 10.95 10.94 10.94 2,210 +0.35(+3.29%)
Mar 09, 2012 10.80 10.80 10.59 10.59 6,885 -0.18(-1.65%)
Mar 08, 2012 10.80 10.80 10.77 10.77 436 -0.16(-1.49%)
Mar 07, 2012 10.95 10.95 10.94 10.94 1,952 +0.00(+0.00%)
Mar 06, 2012 10.95 10.95 10.94 10.94 942 -0.01(-0.14%)
Mar 05, 2012 10.59 10.95 10.59 10.95 1,315 +0.30(+2.86%)
Mar 02, 2012 10.91 10.93 10.65 10.65 808 -0.19(-1.78%)
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.