Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.56 11.77 11.50 11.55 3,810 -0.24(-2.04%)
Jul 28, 2011 11.79 11.79 11.73 11.79 904 -0.02(-0.17%)
Jul 27, 2011 11.70 12.40 11.70 11.81 7,710 -0.42(-3.43%)
Jul 26, 2011 12.00 12.23 11.75 12.23 19,213 +0.23(+1.92%)
Jul 25, 2011 11.99 12.11 11.75 12.00 7,350 -0.07(-0.62%)
Jul 22, 2011 12.02 12.89 11.80 12.07 41,681 -0.86(-6.61%)
Jul 21, 2011 13.08 13.08 12.80 12.93 2,531 -0.01(-0.08%)
Jul 20, 2011 13.09 13.09 12.86 12.94 1,927 +0.08(+0.62%)
Jul 19, 2011 13.01 13.15 12.37 12.86 5,120 -0.14(-1.08%)
Jul 18, 2011 13.20 13.20 12.90 13.00 1,958 -0.19(-1.44%)
Jul 15, 2011 13.13 13.39 13.09 13.19 4,526 +0.07(+0.53%)
Jul 14, 2011 13.21 13.21 12.96 13.12 1,400 -0.03(-0.24%)
Jul 13, 2011 13.37 13.39 13.07 13.15 4,589 -0.21(-1.56%)
Jul 12, 2011 13.32 13.36 13.23 13.36 954 +0.12(+0.91%)
Jul 11, 2011 13.34 13.34 13.00 13.24 2,200 -0.24(-1.78%)
Jul 08, 2011 13.62 13.74 13.38 13.48 2,781 -0.19(-1.39%)
Jul 07, 2011 13.65 13.72 13.65 13.67 500 +0.20(+1.48%)
Jul 06, 2011 13.59 13.80 13.38 13.47 2,870 -0.18(-1.32%)
Jul 05, 2011 13.56 13.75 13.50 13.65 2,608 +0.19(+1.41%)
Jul 01, 2011 13.61 13.61 13.20 13.46 7,484 -0.11(-0.81%)
Jun 30, 2011 13.00 13.60 12.78 13.57 9,034 +0.93(+7.36%)
Jun 29, 2011 12.04 12.81 12.03 12.64 10,009 +0.85(+7.21%)
Jun 28, 2011 11.82 11.86 11.72 11.79 3,724 -0.05(-0.42%)
Jun 27, 2011 11.80 12.16 11.59 11.84 5,518 +0.02(+0.17%)
Jun 24, 2011 11.62 11.89 11.62 11.82 4,866 +0.20(+1.72%)
Jun 23, 2011 11.49 11.88 11.49 11.62 2,709 +0.02(+0.16%)
Jun 22, 2011 11.60 11.75 11.60 11.60 2,441 +0.00(+0.01%)
Jun 21, 2011 11.60 11.80 11.51 11.60 3,619 +0.03(+0.26%)
Jun 20, 2011 11.56 11.60 11.50 11.57 3,284 -0.31(-2.61%)
Jun 17, 2011 11.89 11.89 11.50 11.88 9,254 +0.10(+0.85%)
Jun 16, 2011 11.85 12.04 11.78 11.78 4,933 -0.14(-1.17%)
Jun 15, 2011 12.30 12.30 11.80 11.92 4,582 -0.53(-4.26%)
Jun 14, 2011 12.51 12.73 12.20 12.45 8,990 -0.05(-0.40%)
Jun 13, 2011 12.93 12.98 12.50 12.50 9,777 -0.42(-3.25%)
Jun 10, 2011 12.51 13.20 12.51 12.92 11,993 -0.13(-1.00%)
Jun 09, 2011 13.07 13.07 12.99 13.05 1,000 -0.09(-0.68%)
Jun 08, 2011 13.45 13.45 13.14 13.14 2,018 -0.29(-2.16%)
Jun 07, 2011 14.05 14.05 13.16 13.43 13,634 -0.70(-4.95%)
Jun 06, 2011 14.26 14.51 14.13 14.13 3,503 -0.33(-2.28%)
Jun 03, 2011 14.53 14.94 14.44 14.46 5,066 +0.07(+0.49%)
May 24, 2011 14.50 14.50 14.39 14.39 850 +0.02(+0.14%)
May 23, 2011 14.30 14.50 14.20 14.37 2,467 -0.04(-0.28%)
May 20, 2011 14.60 14.60 14.41 14.41 462 +0.08(+0.56%)
May 19, 2011 14.50 14.50 14.33 14.33 2,823 -0.18(-1.24%)
May 18, 2011 14.67 14.67 14.51 14.51 1,136 -0.16(-1.09%)
May 17, 2011 14.55 14.67 14.55 14.67 1,250 +0.04(+0.27%)
May 16, 2011 14.60 14.83 14.60 14.63 698 -0.20(-1.35%)
May 13, 2011 14.77 14.84 14.77 14.83 600 -0.01(-0.07%)
May 12, 2011 15.00 15.00 14.68 14.84 1,681 -0.11(-0.74%)
May 11, 2011 15.00 15.00 14.91 14.95 4,115 -0.01(-0.07%)
May 10, 2011 14.91 15.00 14.91 14.96 3,000 +0.08(+0.54%)
May 09, 2011 14.55 14.88 14.55 14.88 8,056 +0.32(+2.20%)
May 06, 2011 14.81 14.81 14.53 14.56 5,628 -0.19(-1.27%)
May 05, 2011 14.70 14.75 14.66 14.75 1,902 -0.04(-0.24%)
May 04, 2011 14.76 14.78 14.75 14.78 3,000 +0.03(+0.22%)
May 03, 2011 14.97 14.97 14.75 14.75 4,041 -0.16(-1.07%)
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.