Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.16 12.17 12.11 12.14 10,269,968 -0.04(-0.29%)
Apr 27, 2012 12.18 12.20 12.12 12.18 5,355,115 +0.02(+0.17%)
Apr 26, 2012 12.19 12.23 12.11 12.16 11,959,970 +0.00(+0.03%)
Apr 25, 2012 12.08 12.20 12.02 12.15 11,091,567 +0.10(+0.80%)
Apr 24, 2012 11.96 12.08 11.94 12.06 9,852,450 +0.11(+0.88%)
Apr 23, 2012 11.93 11.98 11.91 11.95 7,299,428 -0.02(-0.19%)
Apr 20, 2012 11.84 12.00 11.80 11.97 9,394,259 +0.14(+1.18%)
Apr 19, 2012 11.83 11.88 11.76 11.83 8,528,241 -0.02(-0.13%)
Apr 18, 2012 11.84 11.90 11.76 11.85 8,757,622 -0.04(-0.35%)
Apr 17, 2012 11.87 11.91 11.76 11.89 6,825,781 +0.06(+0.48%)
Apr 16, 2012 11.73 11.86 11.72 11.83 7,611,527 +0.12(+1.03%)
Apr 13, 2012 11.79 11.84 11.71 11.71 20,860,128 -0.08(-0.70%)
Apr 12, 2012 11.77 11.79 11.69 11.79 9,895,682 +0.02(+0.19%)
Apr 11, 2012 11.80 11.83 11.73 11.77 11,552,015 +0.03(+0.24%)
Apr 10, 2012 11.77 11.83 11.67 11.74 11,789,898 -0.07(-0.61%)
Apr 09, 2012 11.76 11.84 11.76 11.82 9,678,132 -0.05(-0.40%)
Apr 05, 2012 11.75 11.88 11.73 11.86 15,794,837 +0.08(+0.70%)
Apr 04, 2012 11.66 11.81 11.65 11.78 11,578,354 +0.09(+0.77%)
Apr 03, 2012 11.68 11.71 11.64 11.69 7,556,924 +0.02(+0.21%)
Apr 02, 2012 11.55 11.72 11.55 11.66 11,276,735 +0.14(+1.23%)
Mar 30, 2012 11.48 11.53 11.42 11.52 8,750,360 +0.09(+0.79%)
Mar 29, 2012 11.37 11.44 11.30 11.43 5,636,814 +0.03(+0.25%)
Mar 28, 2012 11.49 11.52 11.37 11.40 6,493,424 -0.10(-0.84%)
Mar 27, 2012 11.49 11.55 11.47 11.50 5,985,609 +0.01(+0.05%)
Mar 26, 2012 11.46 11.51 11.43 11.49 6,025,618 +0.10(+0.88%)
Mar 23, 2012 11.37 11.43 11.36 11.39 6,447,552 +0.02(+0.18%)
Mar 22, 2012 11.33 11.38 11.31 11.37 7,281,994 -0.00(-0.03%)
Mar 21, 2012 11.42 11.43 11.35 11.38 5,532,555 +0.02(+0.18%)
Mar 20, 2012 11.30 11.42 11.30 11.36 5,742,817 +0.03(+0.28%)
Mar 19, 2012 11.32 11.44 11.30 11.32 9,910,333 -0.02(-0.22%)
Mar 16, 2012 11.36 11.37 11.30 11.35 14,516,045 -0.02(-0.15%)
Mar 15, 2012 11.34 11.39 11.26 11.37 11,138,785 +0.04(+0.32%)
Mar 14, 2012 11.48 11.51 11.32 11.33 9,955,458 -0.16(-1.40%)
Mar 13, 2012 11.48 11.50 11.42 11.49 9,758,681 +0.03(+0.23%)
Mar 12, 2012 11.33 11.49 11.32 11.46 9,086,661 +0.14(+1.27%)
Mar 09, 2012 11.30 11.38 11.25 11.32 9,341,200 +0.05(+0.42%)
Mar 08, 2012 11.32 11.32 11.25 11.27 7,461,698 +0.00(+0.02%)
Mar 07, 2012 11.23 11.28 11.17 11.27 6,880,903 +0.04(+0.37%)
Mar 06, 2012 11.24 11.26 11.18 11.23 6,358,156 -0.06(-0.52%)
Mar 05, 2012 11.26 11.32 11.22 11.29 6,952,388 +0.01(+0.07%)
Mar 02, 2012 11.28 11.31 11.23 11.28 8,051,281 -0.00(-0.02%)
Mar 01, 2012 11.23 11.33 11.23 11.28 10,637,039 +0.06(+0.50%)
Feb 29, 2012 11.33 11.34 11.15 11.23 13,000,461 -0.18(-1.60%)
Feb 28, 2012 11.50 11.50 11.40 11.41 7,969,449 -0.06(-0.56%)
Feb 27, 2012 11.44 11.51 11.40 11.47 54,304,932 +0.01(+0.08%)
Feb 24, 2012 11.39 11.49 11.35 11.46 34,140,712 +0.11(+0.93%)
Feb 23, 2012 11.35 11.39 11.27 11.36 31,675,074 +0.01(+0.05%)
Feb 22, 2012 11.41 11.45 11.32 11.35 6,892,162 -0.04(-0.38%)
Feb 21, 2012 11.40 11.43 11.36 11.40 10,581,690 +0.04(+0.32%)
Feb 17, 2012 11.41 11.46 11.34 11.36 10,001,833 -0.04(-0.35%)
Feb 16, 2012 11.35 11.46 11.32 11.40 10,959,097 +0.09(+0.77%)
Feb 15, 2012 11.42 11.43 11.26 11.31 9,997,730 -0.08(-0.68%)
Feb 14, 2012 11.30 11.39 11.28 11.39 7,129,854 +0.06(+0.57%)
Feb 13, 2012 11.41 11.41 11.28 11.33 9,560,648 -0.06(-0.53%)
Feb 10, 2012 11.32 11.40 11.32 11.39 7,152,419 +0.01(+0.12%)
Feb 09, 2012 11.38 11.40 11.31 11.37 8,554,029 -0.01(-0.10%)
Feb 08, 2012 11.33 11.40 11.29 11.39 8,913,123 +0.03(+0.28%)
Feb 07, 2012 11.29 11.40 11.24 11.35 9,342,011 +0.04(+0.35%)
Feb 06, 2012 11.33 11.38 11.29 11.31 6,989,318 -0.05(-0.40%)
Feb 03, 2012 11.41 11.43 11.29 11.36 9,805,857 +0.02(+0.17%)
Feb 02, 2012 11.34 11.41 11.29 11.34 10,664,067 +0.03(+0.27%)
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.