Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.55 12.63 12.51 12.52 5,776,561 -0.00(-0.02%)
Apr 28, 2011 12.60 12.64 12.43 12.52 3,308,149 -0.03(-0.25%)
Apr 27, 2011 12.34 12.56 12.31 12.55 4,786,792 +0.22(+1.75%)
Apr 26, 2011 12.27 12.38 12.22 12.34 3,338,073 +0.15(+1.24%)
Apr 25, 2011 12.26 12.31 12.16 12.19 2,763,735 -0.04(-0.37%)
Apr 21, 2011 12.16 12.27 12.15 12.23 3,584,517 +0.13(+1.08%)
Apr 20, 2011 12.01 12.21 12.01 12.10 6,203,171 +0.24(+2.01%)
Apr 19, 2011 11.97 11.97 11.79 11.86 4,327,418 -0.03(-0.28%)
Apr 18, 2011 11.90 12.00 11.81 11.89 5,283,400 -0.23(-1.86%)
Apr 15, 2011 12.21 12.21 12.03 12.12 5,508,789 -0.01(-0.12%)
Apr 14, 2011 12.00 12.17 11.96 12.13 4,073,970 +0.07(+0.56%)
Apr 13, 2011 12.13 12.31 11.95 12.07 7,899,294 +0.07(+0.61%)
Apr 12, 2011 12.34 12.49 11.90 11.99 12,652,568 -0.55(-4.39%)
Apr 11, 2011 12.56 12.63 12.47 12.55 7,567,201 +0.03(+0.25%)
Apr 08, 2011 12.64 12.68 12.39 12.51 7,679,428 -0.09(-0.72%)
Apr 07, 2011 12.72 12.81 12.59 12.60 8,017,499 -0.15(-1.15%)
Apr 06, 2011 12.56 12.96 12.56 12.75 10,401,414 +0.35(+2.80%)
Apr 05, 2011 12.23 12.41 12.23 12.40 6,274,345 +0.12(+0.94%)
Apr 04, 2011 12.24 12.29 12.15 12.29 3,790,794 +0.05(+0.41%)
Apr 01, 2011 12.09 12.29 12.07 12.24 6,371,744 +0.19(+1.57%)
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%)
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.