Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.42 11.54 11.09 11.50 994,953 +0.25(+2.22%)
Apr 27, 2012 11.37 11.50 11.20 11.25 477,553 -0.04(-0.35%)
Apr 26, 2012 10.52 11.36 10.52 11.29 1,025,699 +0.78(+7.42%)
Apr 25, 2012 10.55 10.58 10.46 10.51 404,328 +0.06(+0.57%)
Apr 24, 2012 10.71 10.91 10.40 10.45 1,434,092 -0.21(-1.97%)
Apr 23, 2012 10.51 10.81 10.42 10.66 261,128 +0.02(+0.19%)
Apr 20, 2012 10.70 10.90 10.57 10.64 209,117 +0.17(+1.62%)
Apr 19, 2012 10.49 10.90 10.46 10.47 242,245 -0.02(-0.19%)
Apr 18, 2012 10.70 10.77 10.42 10.49 205,536 -0.24(-2.24%)
Apr 17, 2012 10.61 11.17 10.53 10.73 222,724 +0.17(+1.61%)
Apr 16, 2012 10.78 10.79 10.52 10.56 167,401 -0.21(-1.95%)
Apr 13, 2012 10.80 10.87 10.69 10.77 437,715 -0.08(-0.74%)
Apr 12, 2012 10.90 11.23 10.82 10.85 361,813 -0.06(-0.55%)
Apr 11, 2012 11.44 11.52 10.82 10.91 456,984 -0.39(-3.45%)
Apr 10, 2012 12.39 12.40 11.28 11.30 335,167 -0.97(-7.91%)
Apr 09, 2012 12.28 12.45 12.20 12.27 171,623 -0.17(-1.37%)
Apr 05, 2012 12.38 12.67 12.25 12.44 152,893 +0.06(+0.48%)
Apr 04, 2012 12.69 12.94 12.12 12.38 337,924 -0.41(-3.21%)
Apr 03, 2012 12.73 12.97 12.68 12.79 232,393 +0.07(+0.55%)
Apr 02, 2012 12.40 12.72 12.28 12.72 282,316 +0.31(+2.50%)
Mar 30, 2012 12.43 12.56 12.23 12.41 260,586 +0.15(+1.22%)
Mar 29, 2012 12.64 12.72 12.24 12.26 264,390 -0.46(-3.62%)
Mar 28, 2012 12.97 13.08 12.53 12.72 215,398 -0.23(-1.78%)
Mar 27, 2012 13.01 13.14 12.94 12.95 208,499 +0.01(+0.08%)
Mar 26, 2012 12.70 13.01 12.69 12.94 253,373 +0.38(+3.03%)
Mar 23, 2012 12.16 12.58 12.12 12.56 143,809 +0.37(+3.04%)
Mar 22, 2012 12.55 12.64 12.10 12.19 112,497 -0.45(-3.56%)
Mar 21, 2012 12.28 12.65 12.22 12.64 139,575 +0.40(+3.27%)
Mar 20, 2012 12.17 12.36 12.00 12.24 131,851 +0.04(+0.33%)
Mar 19, 2012 12.58 12.66 12.18 12.20 249,975 -0.54(-4.24%)
Mar 16, 2012 12.72 12.96 12.47 12.74 920,461 +0.05(+0.39%)
Mar 15, 2012 12.41 12.71 12.18 12.69 162,205 +0.25(+2.01%)
Mar 14, 2012 12.49 12.52 12.26 12.44 162,021 -0.05(-0.40%)
Mar 13, 2012 12.57 12.68 12.37 12.49 180,025 -0.08(-0.64%)
Mar 12, 2012 12.52 12.85 12.32 12.57 263,256 +0.05(+0.40%)
Mar 09, 2012 12.84 13.11 12.42 12.52 236,687 -0.29(-2.26%)
Mar 08, 2012 13.03 13.21 12.79 12.81 232,870 -0.16(-1.23%)
Mar 07, 2012 12.76 13.02 12.74 12.97 150,696 +0.27(+2.13%)
Mar 06, 2012 13.00 13.09 12.66 12.70 208,193 -0.44(-3.35%)
Mar 05, 2012 13.11 13.23 13.02 13.14 235,794 +0.00(+0.00%)
Mar 02, 2012 13.14 13.26 12.99 13.14 170,612 -0.01(-0.08%)
Mar 01, 2012 13.15 13.37 13.11 13.15 213,068 +0.11(+0.84%)
Feb 29, 2012 13.13 13.44 13.03 13.04 191,160 -0.10(-0.76%)
Feb 28, 2012 13.32 13.46 13.00 13.14 148,199 -0.16(-1.20%)
Feb 27, 2012 13.59 13.60 13.29 13.30 108,870 -0.32(-2.35%)
Feb 24, 2012 13.49 13.80 13.36 13.62 226,600 +0.16(+1.19%)
Feb 23, 2012 13.08 13.63 12.94 13.46 203,757 +0.45(+3.46%)
Feb 22, 2012 13.25 13.31 12.96 13.01 372,212 -0.05(-0.38%)
Feb 21, 2012 13.80 13.80 12.98 13.06 372,393 -0.70(-5.09%)
Feb 17, 2012 13.64 13.89 13.55 13.76 218,359 +0.21(+1.55%)
Feb 16, 2012 12.85 13.59 12.45 13.55 530,770 +0.72(+5.61%)
Feb 15, 2012 12.80 13.24 12.55 12.83 417,161 +0.03(+0.23%)
Feb 14, 2012 13.59 13.83 12.54 12.80 599,548 -0.96(-6.98%)
Feb 13, 2012 13.75 14.04 13.58 13.76 467,886 +0.11(+0.81%)
Feb 10, 2012 14.02 14.29 13.53 13.65 242,276 -0.61(-4.28%)
Feb 09, 2012 14.41 14.41 13.90 14.26 158,451 -0.10(-0.70%)
Feb 08, 2012 14.48 14.50 14.06 14.36 205,845 -0.11(-0.76%)
Feb 07, 2012 13.70 14.50 13.64 14.47 683,109 +0.77(+5.62%)
Feb 06, 2012 13.49 13.77 13.39 13.70 388,486 +0.20(+1.48%)
Feb 03, 2012 13.49 13.69 13.39 13.50 219,980 +0.20(+1.50%)
Feb 02, 2012 13.30 13.51 13.25 13.30 272,178 +0.03(+0.23%)
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.