Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.96 12.06 11.92 12.05 3,310,978 +0.06(+0.53%)
Mar 30, 2011 11.99 12.03 11.95 11.99 3,785,769 +0.10(+0.81%)
Mar 29, 2011 11.72 11.92 11.65 11.89 3,984,914 +0.15(+1.28%)
Mar 28, 2011 11.77 11.85 11.73 11.74 3,252,480 -0.01(-0.08%)
Mar 25, 2011 11.74 11.85 11.66 11.75 3,926,179 +0.05(+0.46%)
Mar 24, 2011 11.62 11.74 11.52 11.69 3,980,701 +0.12(+1.03%)
Mar 23, 2011 11.45 11.59 11.37 11.57 2,794,412 +0.10(+0.87%)
Mar 22, 2011 11.51 11.52 11.43 11.47 3,450,689 -0.04(-0.37%)
Mar 21, 2011 11.54 11.59 11.43 11.52 2,651,128 +0.19(+1.71%)
Mar 18, 2011 11.39 11.48 11.29 11.32 5,441,398 +0.08(+0.74%)
Mar 17, 2011 11.23 11.32 11.15 11.24 5,298,436 +0.17(+1.58%)
Mar 16, 2011 11.18 11.18 10.97 11.07 7,452,956 -0.18(-1.60%)
Mar 15, 2011 11.04 11.32 11.00 11.25 6,095,926 -0.14(-1.21%)
Mar 14, 2011 11.40 11.48 11.24 11.38 3,454,660 -0.11(-0.92%)
Mar 11, 2011 11.43 11.53 11.34 11.49 3,175,581 +0.04(+0.37%)
Mar 10, 2011 11.50 11.56 11.39 11.45 4,536,964 -0.22(-1.88%)
Mar 09, 2011 11.55 11.68 11.44 11.67 2,758,255 +0.06(+0.53%)
Mar 08, 2011 11.40 11.65 11.34 11.60 3,313,194 +0.22(+1.93%)
Mar 07, 2011 11.58 11.60 11.25 11.39 3,174,807 -0.11(-0.95%)
Mar 04, 2011 11.55 11.61 11.38 11.50 3,246,718 -0.09(-0.80%)
Mar 03, 2011 11.40 11.68 11.40 11.59 4,488,964 +0.33(+2.90%)
Mar 02, 2011 11.25 11.37 11.18 11.26 3,911,980 +0.00(+0.03%)
Mar 01, 2011 11.55 11.60 11.16 11.26 6,921,906 -0.29(-2.51%)
Feb 28, 2011 11.47 11.57 11.43 11.55 3,588,560 +0.12(+1.01%)
Feb 25, 2011 11.38 11.44 11.33 11.43 2,578,152 +0.12(+1.08%)
Feb 24, 2011 11.32 11.44 11.16 11.31 3,920,971 -0.02(-0.18%)
Feb 23, 2011 11.57 11.58 11.21 11.33 5,159,930 -0.23(-1.96%)
Feb 22, 2011 11.71 11.84 11.53 11.56 4,642,261 -0.28(-2.39%)
Feb 18, 2011 11.74 11.85 11.66 11.84 4,543,614 +0.11(+0.97%)
Feb 17, 2011 11.71 11.78 11.67 11.73 3,574,367 -0.01(-0.11%)
Feb 16, 2011 11.72 11.81 11.66 11.74 4,252,849 +0.06(+0.49%)
Feb 15, 2011 11.69 11.73 11.65 11.68 1,900,411 -0.04(-0.38%)
Feb 14, 2011 11.78 11.79 11.67 11.73 5,477,291 -0.05(-0.43%)
Feb 11, 2011 11.65 11.78 11.57 11.78 2,909,459 +0.08(+0.72%)
Feb 10, 2011 11.50 11.71 11.50 11.69 3,548,498 +0.14(+1.17%)
Feb 09, 2011 11.52 11.60 11.47 11.56 2,773,034 +0.02(+0.22%)
Feb 08, 2011 11.46 11.54 11.45 11.53 3,696,337 +0.10(+0.90%)
Feb 07, 2011 11.38 11.46 11.33 11.43 4,962,910 +0.07(+0.65%)
Feb 04, 2011 11.16 11.40 11.13 11.35 5,119,692 +0.22(+1.97%)
Feb 03, 2011 10.83 11.16 10.83 11.14 4,970,974 +0.27(+2.44%)
Feb 02, 2011 10.93 11.02 10.85 10.87 3,547,842 -0.10(-0.89%)
Feb 01, 2011 10.77 11.01 10.72 10.97 4,901,388 +0.26(+2.45%)
Jan 31, 2011 10.66 10.77 10.64 10.71 6,260,108 +0.06(+0.52%)
Jan 28, 2011 11.11 11.12 10.62 10.65 7,218,467 -0.41(-3.75%)
Jan 27, 2011 10.93 11.08 10.89 11.07 4,434,608 +0.10(+0.91%)
Jan 26, 2011 10.92 11.02 10.85 10.97 3,751,780 +0.04(+0.39%)
Jan 25, 2011 10.94 11.00 10.78 10.92 5,077,830 -0.14(-1.27%)
Jan 24, 2011 10.97 11.08 10.93 11.06 3,054,857 +0.09(+0.82%)
Jan 21, 2011 11.09 11.13 10.91 10.97 4,270,970 -0.07(-0.62%)
Jan 20, 2011 11.03 11.10 10.98 11.04 5,178,758 +0.02(+0.20%)
Jan 19, 2011 10.98 11.09 10.84 11.02 7,498,885 -0.22(-1.95%)
Jan 18, 2011 10.86 11.28 10.74 11.24 11,384,806 +0.20(+1.77%)
Jan 14, 2011 10.81 11.05 10.81 11.04 4,532,971 +0.20(+1.84%)
Jan 13, 2011 10.84 10.88 10.76 10.84 7,765,566 +0.01(+0.05%)
Jan 12, 2011 11.05 11.06 10.77 10.84 6,155,432 -0.11(-1.04%)
Jan 11, 2011 10.96 11.06 10.86 10.95 5,170,650 +0.03(+0.30%)
Jan 10, 2011 10.86 10.94 10.77 10.92 2,597,731 -0.01(-0.10%)
Jan 07, 2011 10.99 11.04 10.85 10.93 3,777,221 -0.02(-0.15%)
Jan 06, 2011 11.06 11.08 10.92 10.95 4,247,287 -0.13(-1.18%)
Jan 05, 2011 10.99 11.23 10.97 11.08 4,395,653 +0.05(+0.44%)
Jan 04, 2011 11.20 11.21 10.92 11.03 8,242,677 -0.19(-1.69%)
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.