Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.50 12.80 12.40 12.65 2,132,414 +0.19(+1.49%)
Apr 28, 2011 12.42 12.51 12.29 12.46 1,142,090 +0.05(+0.39%)
Apr 27, 2011 12.23 12.41 12.13 12.41 1,399,629 +0.24(+1.95%)
Apr 26, 2011 12.23 12.23 12.08 12.18 2,401,724 +0.06(+0.47%)
Apr 25, 2011 12.09 12.20 11.98 12.12 3,159,524 -0.15(-1.22%)
Apr 21, 2011 12.08 12.29 11.98 12.27 5,041,508 +0.71(+6.11%)
Apr 20, 2011 11.44 11.66 11.37 11.56 3,630,894 +0.37(+3.32%)
Apr 19, 2011 10.88 11.21 10.88 11.19 2,601,710 +0.31(+2.85%)
Apr 18, 2011 10.78 10.89 10.59 10.88 2,235,657 -0.08(-0.74%)
Apr 15, 2011 10.89 11.02 10.81 10.96 1,124,006 +0.06(+0.59%)
Apr 14, 2011 10.89 10.98 10.77 10.90 2,560,469 -0.07(-0.66%)
Apr 13, 2011 10.98 11.20 10.87 10.97 2,739,162 +0.10(+0.93%)
Apr 12, 2011 10.77 10.90 10.57 10.87 4,909,713 +0.10(+0.90%)
Apr 11, 2011 11.37 11.45 10.71 10.77 7,065,124 -0.65(-5.65%)
Apr 08, 2011 11.96 11.96 11.32 11.42 4,097,897 -0.43(-3.61%)
Apr 07, 2011 12.01 12.12 11.85 11.85 1,953,838 -0.18(-1.48%)
Apr 06, 2011 12.43 12.46 12.00 12.02 2,749,880 -0.36(-2.90%)
Apr 05, 2011 12.35 12.48 12.31 12.38 4,261,382 -0.02(-0.16%)
Apr 04, 2011 12.29 12.48 12.25 12.40 1,707,989 +0.10(+0.85%)
Apr 01, 2011 12.23 12.32 12.15 12.30 2,405,523 +0.12(+0.96%)
Mar 31, 2011 12.00 12.19 11.99 12.18 1,718,695 +0.19(+1.61%)
Mar 30, 2011 11.94 12.10 11.89 11.99 1,625,289 +0.13(+1.09%)
Mar 29, 2011 11.70 11.96 11.54 11.86 1,842,752 +0.12(+1.06%)
Mar 28, 2011 11.98 12.08 11.72 11.73 1,844,922 -0.29(-2.38%)
Mar 25, 2011 11.63 12.16 11.63 12.02 3,999,559 +0.41(+3.50%)
Mar 24, 2011 11.52 11.75 11.44 11.61 2,218,582 +0.25(+2.16%)
Mar 23, 2011 11.11 11.45 11.00 11.37 3,002,953 +0.26(+2.36%)
Mar 22, 2011 11.28 11.32 10.87 11.11 2,349,236 -0.22(-1.96%)
Mar 21, 2011 11.42 11.52 11.01 11.33 3,063,645 +0.42(+3.84%)
Mar 18, 2011 11.07 11.11 10.86 10.91 3,099,431 -0.06(-0.59%)
Mar 17, 2011 11.08 11.24 10.96 10.97 2,591,235 +0.04(+0.41%)
Mar 16, 2011 11.08 11.20 10.88 10.93 1,976,590 -0.18(-1.60%)
Mar 15, 2011 10.76 11.16 10.72 11.11 3,535,074 -0.06(-0.51%)
Mar 14, 2011 11.05 11.20 10.96 11.16 2,314,262 -0.02(-0.18%)
Mar 11, 2011 11.15 11.30 11.07 11.18 3,796,013 -0.09(-0.82%)
Mar 10, 2011 11.10 11.45 10.96 11.27 4,209,211 -0.04(-0.39%)
Mar 09, 2011 11.63 11.75 10.54 11.32 9,061,542 -0.35(-3.04%)
Mar 08, 2011 11.51 11.79 11.51 11.67 2,346,909 +0.17(+1.43%)
Mar 07, 2011 11.77 11.79 11.22 11.51 3,022,480 -0.15(-1.31%)
Mar 04, 2011 11.84 11.89 11.49 11.66 4,084,695 -0.13(-1.09%)
Mar 03, 2011 12.11 12.25 11.75 11.79 3,898,474 -0.20(-1.65%)
Mar 02, 2011 11.99 12.21 11.94 11.99 1,605,293 -0.02(-0.20%)
Mar 01, 2011 12.20 12.33 11.86 12.01 2,372,297 -0.18(-1.49%)
Feb 28, 2011 12.45 12.57 12.09 12.19 2,712,490 -0.15(-1.21%)
Feb 25, 2011 12.35 12.36 11.52 12.34 5,944,486 +0.09(+0.76%)
Feb 24, 2011 12.40 12.50 11.98 12.25 2,319,227 -0.15(-1.20%)
Feb 23, 2011 12.80 12.80 12.08 12.40 2,443,551 -0.39(-3.08%)
Feb 22, 2011 12.97 13.07 12.79 12.79 2,216,041 -0.23(-1.73%)
Feb 18, 2011 13.06 13.12 12.99 13.02 1,331,509 +0.00(+0.00%)
Feb 17, 2011 12.94 13.08 12.87 13.02 1,710,267 +0.05(+0.37%)
Feb 16, 2011 12.98 13.08 12.89 12.97 1,708,096 +0.05(+0.41%)
Feb 15, 2011 13.00 13.09 12.87 12.92 1,004,215 -0.14(-1.08%)
Feb 14, 2011 13.05 13.19 12.94 13.06 1,291,009 +0.00(+0.03%)
Feb 11, 2011 12.65 13.12 12.65 13.05 2,085,284 +0.37(+2.92%)
Feb 10, 2011 12.45 12.82 12.23 12.68 1,977,969 +0.17(+1.35%)
Feb 09, 2011 12.69 12.88 12.50 12.52 1,689,453 -0.20(-1.58%)
Feb 08, 2011 12.54 12.77 12.52 12.72 1,765,403 +0.18(+1.41%)
Feb 07, 2011 12.56 12.68 12.47 12.54 2,108,998 -0.01(-0.10%)
Feb 04, 2011 12.50 12.56 12.36 12.55 2,572,217 +0.07(+0.58%)
Feb 03, 2011 12.61 12.73 12.45 12.48 2,814,459 -0.12(-0.93%)
Feb 02, 2011 12.83 12.94 12.58 12.60 3,081,803 -0.29(-2.25%)
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.