Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.01 11.04 10.99 11.03 25,582 +0.05(+0.46%)
Apr 28, 2011 10.95 10.98 10.94 10.98 12,667 +0.04(+0.37%)
Apr 27, 2011 11.05 11.08 10.94 10.94 30,402 -0.11(-1.00%)
Apr 26, 2011 11.02 11.05 11.00 11.05 23,246 +0.03(+0.27%)
Apr 25, 2011 10.94 11.02 10.94 11.02 52,772 +0.08(+0.73%)
Apr 21, 2011 10.85 10.98 10.83 10.94 42,424 +0.04(+0.37%)
Apr 20, 2011 10.97 10.98 10.90 10.90 11,694 -0.08(-0.73%)
Apr 19, 2011 10.94 10.98 10.93 10.98 22,138 +0.07(+0.64%)
Apr 18, 2011 10.90 10.95 10.87 10.91 15,534 +0.03(+0.28%)
Apr 15, 2011 10.93 10.95 10.87 10.88 10,851 -0.04(-0.37%)
Apr 14, 2011 10.92 10.95 10.88 10.92 12,998 -0.01(-0.09%)
Apr 13, 2011 10.95 10.95 10.91 10.93 16,465 -0.01(-0.09%)
Apr 12, 2011 10.98 10.99 10.92 10.94 18,657 -0.07(-0.64%)
Apr 11, 2011 10.98 11.01 10.91 11.01 44,599 +0.02(+0.18%)
Apr 08, 2011 10.98 10.99 10.90 10.99 22,576 -0.01(-0.09%)
Apr 07, 2011 10.93 11.00 10.83 11.00 29,683 +0.00(+0.00%)
Apr 06, 2011 10.98 11.00 10.89 11.00 27,447 +0.06(+0.55%)
Apr 05, 2011 10.95 11.00 10.91 10.94 24,869 -0.03(-0.27%)
Apr 04, 2011 10.99 10.99 10.80 10.97 50,829 +0.01(+0.09%)
Apr 01, 2011 11.00 11.03 10.96 10.96 23,332 -0.01(-0.09%)
Mar 31, 2011 11.03 11.05 10.97 10.97 13,883 -0.08(-0.74%)
Mar 30, 2011 11.07 11.07 11.00 11.05 12,507 +0.03(+0.29%)
Mar 29, 2011 11.05 11.06 11.02 11.02 21,570 -0.03(-0.27%)
Mar 28, 2011 11.07 11.07 11.02 11.05 22,996 +0.01(+0.09%)
Mar 25, 2011 11.02 11.08 10.97 11.04 33,126 +0.03(+0.27%)
Mar 24, 2011 11.01 11.13 11.01 11.01 28,965 +0.03(+0.27%)
Mar 23, 2011 11.00 11.00 10.97 10.98 22,351 -0.01(-0.09%)
Mar 22, 2011 10.96 11.00 10.95 10.99 21,694 +0.08(+0.73%)
Mar 21, 2011 10.96 10.98 10.90 10.91 13,409 -0.04(-0.36%)
Mar 18, 2011 10.93 10.95 10.91 10.95 18,628 +0.05(+0.46%)
Mar 17, 2011 10.74 10.90 10.74 10.90 17,950 +0.20(+1.87%)
Mar 16, 2011 10.64 10.84 10.64 10.70 11,371 +0.00(+0.00%)
Mar 15, 2011 10.74 10.83 10.66 10.70 31,465 -0.13(-1.20%)
Mar 14, 2011 10.96 10.96 10.83 10.83 12,664 -0.15(-1.37%)
Mar 11, 2011 10.90 10.98 10.89 10.98 30,256 +0.05(+0.46%)
Mar 10, 2011 11.08 11.08 10.92 10.93 7,065 -0.02(-0.18%)
Mar 09, 2011 11.09 11.24 10.91 10.95 34,145 -0.07(-0.64%)
Mar 08, 2011 10.96 11.17 10.96 11.02 43,723 +0.05(+0.46%)
Mar 07, 2011 10.95 11.00 10.93 10.97 25,688 +0.03(+0.27%)
Mar 04, 2011 10.88 10.94 10.88 10.94 17,306 +0.06(+0.55%)
Mar 03, 2011 10.83 10.93 10.83 10.88 14,475 +0.04(+0.37%)
Mar 02, 2011 10.90 10.99 10.80 10.84 54,249 -0.02(-0.18%)
Mar 01, 2011 10.84 10.88 10.80 10.86 20,098 +0.07(+0.65%)
Feb 28, 2011 10.81 10.88 10.78 10.79 19,931 +0.02(+0.19%)
Feb 25, 2011 10.82 10.84 10.75 10.77 14,688 -0.03(-0.28%)
Feb 24, 2011 10.76 10.85 10.76 10.80 18,235 +0.04(+0.37%)
Feb 23, 2011 10.74 10.76 10.66 10.76 13,795 +0.03(+0.28%)
Feb 22, 2011 10.69 10.75 10.63 10.73 28,130 +0.05(+0.47%)
Feb 18, 2011 10.69 10.72 10.67 10.68 43,227 +0.03(+0.28%)
Feb 17, 2011 10.64 10.73 10.60 10.65 24,595 +0.01(+0.09%)
Feb 16, 2011 10.53 10.72 10.53 10.64 25,787 +0.06(+0.57%)
Feb 15, 2011 10.68 10.68 10.55 10.58 60,262 -0.03(-0.28%)
Feb 14, 2011 10.68 10.68 10.61 10.61 19,957 -0.02(-0.19%)
Feb 11, 2011 10.59 10.71 10.50 10.63 16,076 +0.08(+0.80%)
Feb 10, 2011 10.67 10.69 10.51 10.55 59,627 -0.12(-1.16%)
Feb 09, 2011 10.68 10.75 10.56 10.67 73,331 -0.02(-0.19%)
Feb 08, 2011 10.71 10.80 10.60 10.69 70,990 -0.02(-0.19%)
Feb 07, 2011 10.73 10.74 10.66 10.71 29,885 +0.06(+0.56%)
Feb 04, 2011 10.68 10.77 10.65 10.65 11,266 -0.07(-0.65%)
Feb 03, 2011 10.72 10.77 10.70 10.72 34,210 -0.03(-0.28%)
Feb 02, 2011 10.78 10.81 10.71 10.75 25,148 +0.03(+0.28%)
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.