Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.34 11.89 10.85 11.88 10,481 +0.34(+2.95%)
Jun 28, 2012 11.54 11.54 11.54 11.54 110 +0.04(+0.35%)
Jun 27, 2012 11.50 11.50 11.50 11.50 500 +0.05(+0.44%)
Jun 26, 2012 11.26 11.54 11.22 11.45 2,818 -0.01(-0.09%)
Jun 25, 2012 11.55 12.94 11.25 11.46 7,666 +0.14(+1.24%)
Jun 22, 2012 11.56 11.56 11.11 11.32 800 -0.70(-5.82%)
Jun 21, 2012 11.70 12.35 11.46 12.02 900 +0.32(+2.74%)
Jun 20, 2012 11.25 12.50 11.25 11.70 5,230 +0.45(+4.00%)
Jun 19, 2012 11.92 11.98 11.05 11.25 3,750 -0.90(-7.40%)
Jun 18, 2012 12.05 12.15 12.05 12.15 280 +0.26(+2.18%)
Jun 15, 2012 12.02 12.02 11.89 11.89 712 +0.11(+0.93%)
Jun 14, 2012 11.78 11.78 11.78 11.78 100 -0.03(-0.25%)
Jun 13, 2012 11.85 12.27 11.81 11.81 600 +0.03(+0.25%)
Jun 12, 2012 11.82 11.82 11.55 11.78 1,670 +0.28(+2.43%)
Jun 11, 2012 11.50 11.50 11.50 11.50 101 +0.00(+0.00%)
Jun 08, 2012 11.50 11.80 11.50 11.50 1,900 -0.15(-1.29%)
Jun 07, 2012 11.50 11.65 11.50 11.65 806 +0.27(+2.37%)
Jun 06, 2012 11.36 11.38 11.36 11.38 200 +0.20(+1.79%)
Jun 05, 2012 11.10 11.29 11.10 11.18 1,700 -0.15(-1.32%)
Jun 04, 2012 11.33 11.33 11.33 11.33 100 +0.04(+0.35%)
Jun 01, 2012 11.29 11.29 11.29 11.29 100 -0.16(-1.40%)
May 31, 2012 11.40 11.50 11.39 11.45 500 -0.19(-1.63%)
May 30, 2012 11.64 11.64 11.64 11.64 100 -0.04(-0.34%)
May 29, 2012 11.80 11.98 11.68 11.68 1,270 -0.27(-2.26%)
May 25, 2012 12.05 12.17 11.89 11.95 4,065 -0.80(-6.27%)
May 24, 2012 12.94 12.94 12.75 12.75 950 -0.23(-1.77%)
May 23, 2012 12.59 12.98 12.55 12.98 1,488 +0.36(+2.85%)
May 22, 2012 12.60 12.94 12.60 12.62 1,468 -0.37(-2.82%)
May 21, 2012 13.24 13.24 12.95 12.99 800 -0.12(-0.94%)
May 18, 2012 13.11 13.11 12.75 13.11 1,200 +0.36(+2.82%)
May 17, 2012 13.00 13.28 12.75 12.75 9,683 +0.00(+0.00%)
May 16, 2012 12.75 12.75 12.75 12.75 100 -0.25(-1.92%)
May 15, 2012 13.32 14.00 13.00 13.00 9,479 -0.80(-5.80%)
May 14, 2012 13.53 13.80 13.28 13.80 1,388 +0.07(+0.51%)
May 11, 2012 13.75 14.76 13.73 13.73 6,751 +0.08(+0.59%)
May 10, 2012 13.45 15.60 12.52 13.65 13,435 +0.15(+1.11%)
May 09, 2012 11.75 13.50 11.75 13.50 16,432 +2.37(+21.29%)
May 08, 2012 11.13 11.13 11.13 11.13 145 -0.08(-0.71%)
May 07, 2012 11.38 11.38 11.00 11.21 3,577 -0.27(-2.35%)
May 04, 2012 11.37 11.48 10.91 11.48 4,420 +0.08(+0.70%)
May 03, 2012 11.40 11.40 11.40 11.40 200 +0.40(+3.64%)
May 02, 2012 11.03 11.03 11.00 11.00 600 +0.00(+0.00%)
May 01, 2012 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Apr 30, 2012 10.86 10.90 10.86 10.90 600 -0.20(-1.80%)
Apr 27, 2012 10.57 11.10 10.51 11.10 2,252 +0.10(+0.90%)
Apr 26, 2012 11.00 11.00 11.00 11.00 1,020 +0.25(+2.33%)
Apr 25, 2012 10.75 10.75 10.75 10.75 799 +0.00(+0.00%)
Apr 24, 2012 10.50 10.91 10.50 10.75 2,716 -0.03(-0.28%)
Apr 23, 2012 10.78 11.11 10.78 10.78 5,564 -0.07(-0.64%)
Apr 19, 2012 10.60 10.85 10.85 10.85 7,400 +0.35(+3.33%)
Apr 18, 2012 11.08 11.08 10.32 10.50 6,839 -0.90(-7.89%)
Apr 17, 2012 11.46 11.47 11.40 11.40 511 -0.05(-0.44%)
Apr 16, 2012 11.50 11.50 11.45 11.45 405 -0.02(-0.17%)
Apr 13, 2012 11.38 11.50 11.05 11.47 5,961 +0.02(+0.17%)
Apr 11, 2012 11.14 11.45 11.45 11.45 3,800 +0.38(+3.43%)
Apr 10, 2012 10.65 11.64 10.65 11.07 9,102 +0.44(+4.14%)
Apr 09, 2012 10.66 10.89 10.63 10.63 3,728 -0.21(-1.94%)
Apr 05, 2012 10.85 10.85 10.84 10.84 791 +0.06(+0.56%)
Apr 04, 2012 10.86 10.94 10.76 10.78 660 -0.33(-2.94%)
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.