Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.16 11.17 10.96 10.97 4,989,044 -0.15(-1.38%)
Mar 29, 2012 11.15 11.18 11.02 11.12 4,089,181 -0.08(-0.71%)
Mar 28, 2012 11.31 11.37 11.16 11.20 4,820,943 -0.11(-1.00%)
Mar 27, 2012 11.34 11.41 11.29 11.32 6,425,028 -0.09(-0.76%)
Mar 26, 2012 11.27 11.44 11.22 11.40 5,268,293 +0.21(+1.90%)
Mar 23, 2012 11.22 11.22 11.08 11.19 2,759,513 -0.05(-0.47%)
Mar 22, 2012 11.18 11.28 11.16 11.24 2,783,443 -0.01(-0.12%)
Mar 21, 2012 11.42 11.42 11.20 11.26 4,175,761 -0.17(-1.46%)
Mar 20, 2012 11.22 11.43 11.19 11.42 4,458,827 +0.16(+1.42%)
Mar 19, 2012 11.22 11.34 11.21 11.26 2,992,310 +0.00(+0.00%)
Mar 16, 2012 11.18 11.30 11.16 11.26 4,663,023 +0.11(+1.02%)
Mar 15, 2012 10.97 11.16 10.94 11.15 3,699,722 +0.16(+1.45%)
Mar 14, 2012 11.07 11.16 10.98 10.99 3,550,391 -0.07(-0.66%)
Mar 13, 2012 10.90 11.08 10.78 11.06 4,300,589 +0.24(+2.21%)
Mar 12, 2012 10.60 10.86 10.57 10.82 3,803,210 +0.23(+2.20%)
Mar 09, 2012 10.60 10.69 10.50 10.59 4,225,237 -0.05(-0.44%)
Mar 08, 2012 10.09 10.70 9.931 10.64 11,973,701 +0.20(+1.92%)
Mar 07, 2012 10.52 10.56 10.32 10.44 5,932,296 -0.08(-0.75%)
Mar 06, 2012 10.59 10.64 10.48 10.52 2,453,069 -0.14(-1.30%)
Mar 05, 2012 10.71 10.73 10.59 10.65 2,186,509 -0.08(-0.74%)
Mar 02, 2012 10.80 10.84 10.69 10.73 2,436,443 -0.08(-0.73%)
Mar 01, 2012 10.72 10.86 10.70 10.81 3,275,915 +0.09(+0.86%)
Feb 29, 2012 10.86 10.90 10.68 10.72 3,907,629 -0.15(-1.39%)
Feb 28, 2012 10.84 11.00 10.80 10.87 3,298,189 +0.03(+0.30%)
Feb 27, 2012 10.73 10.91 10.65 10.84 7,416,378 +0.07(+0.61%)
Feb 24, 2012 10.76 10.84 10.69 10.77 2,710,576 +0.17(+1.61%)
Feb 23, 2012 10.61 10.67 10.51 10.60 2,326,701 -0.05(-0.43%)
Feb 22, 2012 10.71 10.78 10.56 10.65 2,628,797 -0.06(-0.55%)
Feb 21, 2012 10.74 10.81 10.66 10.71 3,484,482 +0.05(+0.49%)
Feb 17, 2012 10.73 10.81 10.54 10.65 4,108,560 -0.03(-0.31%)
Feb 16, 2012 10.61 10.77 10.61 10.69 3,508,315 +0.09(+0.87%)
Feb 15, 2012 10.69 10.73 10.54 10.59 3,101,962 -0.07(-0.62%)
Feb 14, 2012 10.73 10.80 10.61 10.66 3,942,938 -0.14(-1.34%)
Feb 13, 2012 10.96 10.96 10.62 10.81 6,826,279 -0.24(-2.20%)
Feb 10, 2012 11.12 11.17 11.04 11.05 3,572,435 -0.14(-1.29%)
Feb 09, 2012 11.29 11.30 11.15 11.19 4,270,120 -0.09(-0.82%)
Feb 08, 2012 11.28 11.35 11.15 11.29 3,463,460 +0.01(+0.12%)
Feb 07, 2012 11.31 11.36 11.27 11.27 3,113,231 -0.03(-0.29%)
Feb 06, 2012 11.29 11.30 11.21 11.30 2,274,886 -0.01(-0.06%)
Feb 03, 2012 11.19 11.48 11.18 11.31 3,559,105 +0.24(+2.20%)
Feb 02, 2012 11.21 11.21 11.04 11.07 3,148,094 -0.11(-1.00%)
Feb 01, 2012 10.85 11.30 10.81 11.18 5,959,254 +0.42(+3.91%)
Jan 31, 2012 10.94 11.04 10.72 10.76 4,977,267 -0.14(-1.33%)
Jan 30, 2012 10.96 10.98 10.86 10.90 3,517,097 -0.12(-1.13%)
Jan 27, 2012 11.10 11.16 10.92 11.03 2,838,174 -0.10(-0.89%)
Jan 26, 2012 11.16 11.24 11.06 11.13 3,662,856 +0.01(+0.09%)
Jan 25, 2012 11.09 11.20 10.97 11.12 5,000,310 +0.02(+0.21%)
Jan 24, 2012 11.07 11.18 11.06 11.09 6,977,855 -0.03(-0.30%)
Jan 23, 2012 10.84 11.18 10.84 11.13 5,153,265 +0.28(+2.61%)
Jan 20, 2012 10.71 10.86 10.68 10.84 3,210,303 +0.16(+1.48%)
Jan 19, 2012 10.72 10.75 10.66 10.69 2,727,765 +0.00(+0.00%)
Jan 18, 2012 10.68 10.76 10.58 10.69 4,313,417 +0.03(+0.25%)
Jan 17, 2012 10.92 10.94 10.59 10.66 4,003,639 -0.12(-1.16%)
Jan 13, 2012 10.71 10.82 10.66 10.79 2,218,811 +0.01(+0.06%)
Jan 12, 2012 10.79 10.81 10.67 10.78 1,898,077 +0.02(+0.18%)
Jan 11, 2012 10.67 10.79 10.67 10.76 2,014,526 +0.07(+0.68%)
Jan 10, 2012 10.80 10.80 10.68 10.69 3,193,152 -0.01(-0.06%)
Jan 09, 2012 10.71 10.75 10.59 10.69 1,995,837 +0.00(+0.00%)
Jan 06, 2012 10.67 10.73 10.61 10.69 2,482,261 +0.01(+0.12%)
Jan 05, 2012 10.52 10.75 10.52 10.68 4,083,795 +0.07(+0.68%)
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.