Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.80 12.19 11.55 11.87 36,592 +0.23(+1.97%)
Mar 29, 2012 11.21 11.75 11.10 11.64 12,920 +0.31(+2.74%)
Mar 28, 2012 11.29 11.35 11.07 11.33 17,392 +0.01(+0.07%)
Mar 27, 2012 11.04 11.45 11.04 11.32 15,098 +0.22(+2.00%)
Mar 26, 2012 10.81 11.13 10.74 11.10 15,952 +0.30(+2.74%)
Mar 23, 2012 10.81 10.81 10.64 10.81 12,617 +0.00(+0.00%)
Mar 22, 2012 10.92 11.03 10.80 10.81 7,139 -0.32(-2.86%)
Mar 21, 2012 11.19 11.52 10.76 11.12 5,858 +0.04(+0.33%)
Mar 20, 2012 11.06 11.22 10.93 11.09 9,389 -0.13(-1.19%)
Mar 19, 2012 10.92 11.24 10.83 11.22 16,252 +0.34(+3.13%)
Mar 16, 2012 11.07 11.10 10.87 10.88 30,935 -0.23(-2.07%)
Mar 15, 2012 11.14 11.14 10.92 11.11 3,990 -0.01(-0.07%)
Mar 14, 2012 11.18 11.18 10.88 11.12 8,126 -0.14(-1.25%)
Mar 13, 2012 10.84 11.26 10.79 11.26 15,231 +0.49(+4.54%)
Mar 12, 2012 10.81 11.01 10.70 10.77 8,732 -0.09(-0.82%)
Mar 09, 2012 10.85 10.95 10.61 10.86 475,911 -0.06(-0.54%)
Mar 08, 2012 10.99 10.99 10.77 10.92 13,330 +0.01(+0.07%)
Mar 07, 2012 10.71 10.92 10.68 10.91 11,141 +0.19(+1.80%)
Mar 06, 2012 10.58 10.83 10.37 10.72 12,949 +0.01(+0.07%)
Mar 05, 2012 10.71 10.71 10.46 10.71 29,509 +0.00(+0.00%)
Mar 02, 2012 11.44 11.46 10.71 10.71 20,186 -0.79(-6.89%)
Mar 01, 2012 11.21 11.57 11.10 11.50 12,057 +0.41(+3.67%)
Feb 29, 2012 11.16 11.45 10.38 11.09 52,808 +0.03(+0.27%)
Feb 28, 2012 11.28 11.45 11.06 11.06 46,582 -0.32(-2.80%)
Feb 27, 2012 11.12 11.53 10.89 11.38 34,905 +0.09(+0.79%)
Feb 24, 2012 11.29 11.44 11.29 11.29 3,784 -0.07(-0.59%)
Feb 23, 2012 11.19 11.38 10.87 11.36 44,120 +0.15(+1.32%)
Feb 22, 2012 11.63 11.63 11.21 11.21 10,431 -0.37(-3.19%)
Feb 21, 2012 11.60 12.12 11.58 11.58 16,327 +0.07(+0.64%)
Feb 17, 2012 11.59 11.62 11.29 11.51 7,712 -0.07(-0.64%)
Feb 16, 2012 11.47 11.63 11.29 11.58 12,945 +0.11(+0.97%)
Feb 15, 2012 11.98 12.06 11.47 11.47 21,414 -0.41(-3.43%)
Feb 14, 2012 12.06 12.12 11.87 11.88 3,681 -0.29(-2.37%)
Feb 13, 2012 12.12 12.18 11.82 12.17 14,726 +0.29(+2.43%)
Feb 10, 2012 12.11 12.16 11.88 11.88 18,650 -0.36(-2.96%)
Feb 09, 2012 12.07 12.37 11.84 12.24 17,115 +0.16(+1.35%)
Feb 08, 2012 11.95 12.15 11.82 12.08 29,018 +0.21(+1.75%)
Feb 07, 2012 11.96 12.10 11.82 11.87 114,457 -0.06(-0.50%)
Feb 06, 2012 12.49 12.53 11.92 11.93 16,743 -0.65(-5.18%)
Feb 03, 2012 12.05 12.58 12.05 12.58 39,510 +0.73(+6.12%)
Feb 02, 2012 11.12 11.86 10.82 11.86 81,891 +0.73(+6.52%)
Feb 01, 2012 10.79 11.22 10.79 11.13 60,673 +0.40(+3.72%)
Jan 31, 2012 10.52 10.96 10.28 10.73 64,524 +0.25(+2.40%)
Jan 30, 2012 10.47 10.66 10.14 10.48 41,798 -0.19(-1.73%)
Jan 27, 2012 10.82 11.04 10.61 10.66 21,712 -0.18(-1.64%)
Jan 26, 2012 11.18 11.36 10.69 10.84 85,055 -0.30(-2.72%)
Jan 25, 2012 10.96 11.28 10.75 11.15 20,059 +0.07(+0.60%)
Jan 24, 2012 10.87 11.08 10.61 11.08 27,219 +0.15(+1.35%)
Jan 23, 2012 10.88 10.99 10.76 10.93 12,403 -0.18(-1.66%)
Jan 20, 2012 10.99 11.12 10.99 11.12 15,800 +0.07(+0.60%)
Jan 19, 2012 11.04 11.09 10.89 11.05 7,254 +0.01(+0.07%)
Jan 18, 2012 10.69 11.04 10.69 11.04 16,093 +0.30(+2.75%)
Jan 17, 2012 10.95 11.08 10.58 10.75 34,780 -0.21(-1.96%)
Jan 13, 2012 10.89 11.73 10.75 10.96 95,761 -0.17(-1.53%)
Jan 12, 2012 11.08 11.41 11.00 11.13 23,578 +0.04(+0.33%)
Jan 11, 2012 11.09 11.42 11.08 11.09 91,644 -0.09(-0.79%)
Jan 10, 2012 11.10 11.30 10.81 11.18 74,051 +0.22(+2.03%)
Jan 09, 2012 10.97 11.22 10.72 10.96 52,690 -0.01(-0.07%)
Jan 06, 2012 11.04 11.26 10.59 10.97 44,472 -0.13(-1.20%)
Jan 05, 2012 11.16 11.16 10.78 11.10 30,576 -0.19(-1.64%)
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.