Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.76 12.02 11.58 11.79 634,876 +0.01(+0.08%)
May 30, 2012 11.65 11.95 11.62 11.78 136,805 -0.03(-0.25%)
May 29, 2012 11.31 11.88 11.31 11.81 250,707 +0.61(+5.45%)
May 25, 2012 11.55 11.68 11.12 11.20 133,781 -0.33(-2.86%)
May 24, 2012 11.76 11.78 11.29 11.53 67,547 -0.26(-2.21%)
May 23, 2012 11.32 11.85 11.18 11.79 154,974 +0.31(+2.70%)
May 22, 2012 11.47 11.59 11.40 11.48 278,127 -0.01(-0.09%)
May 21, 2012 11.34 11.53 11.06 11.49 378,370 +0.23(+2.04%)
May 18, 2012 11.24 11.62 11.14 11.26 194,159 +0.05(+0.45%)
May 17, 2012 11.39 11.83 11.21 11.21 274,164 -0.12(-1.06%)
May 16, 2012 11.17 11.39 11.17 11.33 152,731 +0.18(+1.61%)
May 15, 2012 10.99 11.24 10.99 11.15 115,911 +0.14(+1.27%)
May 14, 2012 10.89 11.07 10.89 11.01 165,014 -0.03(-0.27%)
May 11, 2012 10.91 11.08 10.91 11.04 99,371 +0.00(+0.00%)
May 10, 2012 11.05 11.17 10.95 11.04 180,564 +0.03(+0.27%)
May 09, 2012 10.81 11.10 10.79 11.01 287,246 +0.06(+0.55%)
May 08, 2012 10.33 10.96 10.33 10.95 571,221 +0.52(+4.99%)
May 07, 2012 10.42 10.56 10.26 10.43 240,804 -0.06(-0.57%)
May 04, 2012 11.70 11.70 10.04 10.49 1,164,992 -1.33(-11.25%)
May 03, 2012 11.84 12.00 11.69 11.82 203,426 +0.00(+0.00%)
May 02, 2012 11.37 11.82 11.37 11.82 175,231 +0.32(+2.78%)
May 01, 2012 11.47 11.58 11.44 11.50 339,549 -0.01(-0.09%)
Apr 30, 2012 11.53 11.66 11.46 11.51 213,543 -0.05(-0.43%)
Apr 27, 2012 11.55 11.64 11.37 11.56 132,525 -0.01(-0.09%)
Apr 26, 2012 11.39 11.60 11.39 11.57 95,675 +0.12(+1.05%)
Apr 25, 2012 11.53 11.70 11.41 11.45 139,779 +0.05(+0.44%)
Apr 24, 2012 11.29 11.42 11.20 11.40 147,977 +0.08(+0.71%)
Apr 23, 2012 11.17 11.35 10.87 11.32 126,189 -0.06(-0.53%)
Apr 20, 2012 11.41 11.41 11.04 11.38 165,734 +0.14(+1.25%)
Apr 19, 2012 11.11 11.34 11.01 11.24 194,531 +0.09(+0.81%)
Apr 18, 2012 11.31 11.32 10.98 11.15 143,293 -0.19(-1.68%)
Apr 17, 2012 11.38 11.48 11.16 11.34 156,380 +0.09(+0.80%)
Apr 16, 2012 11.00 11.38 10.98 11.25 163,599 +0.26(+2.37%)
Apr 13, 2012 10.41 11.02 10.10 10.99 266,404 +0.49(+4.67%)
Apr 12, 2012 10.62 10.69 10.38 10.50 208,244 -0.14(-1.32%)
Apr 11, 2012 10.55 10.82 10.26 10.64 147,390 +0.22(+2.11%)
Apr 10, 2012 11.19 11.34 10.36 10.42 506,114 -0.75(-6.71%)
Apr 09, 2012 11.54 11.54 11.12 11.17 147,368 -0.57(-4.86%)
Apr 05, 2012 11.56 11.89 11.49 11.74 397,540 +0.08(+0.69%)
Apr 04, 2012 11.63 11.71 11.56 11.66 139,159 -0.13(-1.10%)
Apr 03, 2012 11.75 11.96 11.63 11.79 134,859 -0.03(-0.25%)
Apr 02, 2012 11.63 11.88 11.42 11.82 153,168 +0.17(+1.46%)
Mar 30, 2012 11.90 11.94 11.63 11.65 230,995 -0.25(-2.10%)
Mar 29, 2012 11.80 11.95 11.54 11.90 506,285 -0.07(-0.58%)
Mar 28, 2012 11.77 12.05 11.68 11.97 554,678 +0.31(+2.66%)
Mar 27, 2012 11.63 11.80 11.52 11.66 390,030 -0.34(-2.83%)
Mar 26, 2012 11.71 12.06 11.71 12.00 105,801 +0.42(+3.63%)
Mar 23, 2012 11.57 11.71 11.51 11.58 98,560 +0.05(+0.43%)
Mar 22, 2012 11.61 11.72 11.11 11.53 199,835 -0.22(-1.87%)
Mar 21, 2012 11.75 12.08 11.68 11.75 153,546 +0.00(+0.00%)
Mar 20, 2012 11.77 11.95 11.71 11.75 239,787 -0.16(-1.34%)
Mar 19, 2012 11.98 12.09 11.80 11.91 216,395 -0.07(-0.58%)
Mar 16, 2012 11.99 12.00 11.70 11.98 237,321 +0.01(+0.08%)
Mar 15, 2012 11.78 11.98 11.73 11.97 76,438 +0.20(+1.70%)
Mar 14, 2012 12.07 12.13 11.74 11.77 198,586 -0.30(-2.49%)
Mar 13, 2012 11.71 12.12 11.50 12.07 428,657 +0.47(+4.05%)
Mar 12, 2012 11.54 11.70 11.54 11.60 171,691 -0.03(-0.26%)
Mar 09, 2012 11.33 11.67 11.17 11.63 237,633 +0.26(+2.29%)
Mar 08, 2012 11.07 11.41 11.03 11.37 154,012 +0.34(+3.08%)
Mar 07, 2012 10.92 11.08 10.86 11.03 307,888 +0.11(+1.01%)
Mar 06, 2012 10.87 11.01 10.75 10.92 205,118 -0.10(-0.91%)
Mar 05, 2012 10.70 11.07 10.50 11.02 151,876 +0.24(+2.23%)
Mar 02, 2012 10.97 11.05 10.51 10.78 179,971 -0.26(-2.36%)
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.