Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.96 11.96 11.85 11.90 1,693,881 +0.06(+0.51%)
Mar 29, 2012 11.83 11.94 11.69 11.84 1,517,789 -0.11(-0.92%)
Mar 28, 2012 12.05 12.09 11.82 11.95 438,543 -0.08(-0.67%)
Mar 27, 2012 12.16 12.18 11.94 12.03 865,267 -0.11(-0.91%)
Mar 26, 2012 12.07 12.18 12.01 12.14 712,538 +0.16(+1.34%)
Mar 23, 2012 11.79 12.00 11.73 11.98 1,632,482 +0.15(+1.27%)
Mar 22, 2012 11.74 11.84 11.65 11.83 1,317,224 -0.02(-0.17%)
Mar 21, 2012 11.86 11.97 11.81 11.85 829,009 +0.05(+0.42%)
Mar 20, 2012 11.69 11.90 11.68 11.80 1,401,304 +0.01(+0.08%)
Mar 19, 2012 11.88 11.99 11.76 11.79 1,167,274 -0.06(-0.51%)
Mar 16, 2012 11.88 11.95 11.75 11.85 1,610,882 +0.04(+0.34%)
Mar 15, 2012 11.78 11.86 11.72 11.81 871,695 +0.06(+0.51%)
Mar 14, 2012 11.72 11.87 11.66 11.75 1,007,014 -0.01(-0.09%)
Mar 13, 2012 11.56 11.77 11.55 11.76 657,589 +0.28(+2.44%)
Mar 12, 2012 11.55 11.55 11.40 11.48 736,691 -0.05(-0.43%)
Mar 09, 2012 11.33 11.61 11.29 11.53 800,210 +0.16(+1.41%)
Mar 08, 2012 11.28 11.39 11.25 11.37 543,610 +0.14(+1.25%)
Mar 07, 2012 11.26 11.33 11.12 11.23 404,499 +0.00(+0.00%)
Mar 06, 2012 11.28 11.38 11.17 11.23 851,290 -0.14(-1.23%)
Mar 05, 2012 11.24 11.37 11.10 11.37 1,045,967 +0.11(+0.98%)
Mar 02, 2012 11.32 11.38 11.19 11.26 1,484,614 -0.09(-0.79%)
Mar 01, 2012 11.27 11.41 11.22 11.35 899,137 +0.07(+0.62%)
Feb 29, 2012 11.34 11.44 11.16 11.28 1,459,878 -0.07(-0.62%)
Feb 28, 2012 11.47 11.57 11.24 11.35 1,958,625 -0.13(-1.13%)
Feb 27, 2012 11.48 11.57 11.25 11.48 1,882,520 -0.09(-0.78%)
Feb 24, 2012 10.86 11.73 10.85 11.57 2,724,279 -0.24(-2.03%)
Feb 23, 2012 11.58 11.81 11.47 11.81 1,491,437 +0.19(+1.64%)
Feb 22, 2012 11.61 11.89 11.53 11.62 1,421,318 +0.10(+0.87%)
Feb 21, 2012 11.76 11.84 11.49 11.52 1,118,839 -0.23(-1.96%)
Feb 17, 2012 11.82 11.92 11.72 11.75 3,146,261 -0.07(-0.59%)
Feb 16, 2012 11.64 11.86 11.63 11.82 1,072,955 +0.21(+1.81%)
Feb 15, 2012 11.69 11.75 11.52 11.61 519,071 -0.07(-0.60%)
Feb 14, 2012 11.56 11.68 11.36 11.68 2,091,836 +0.07(+0.60%)
Feb 13, 2012 11.39 11.63 11.30 11.61 645,094 +0.34(+3.02%)
Feb 10, 2012 11.42 11.54 11.26 11.27 472,331 -0.28(-2.42%)
Feb 09, 2012 11.66 11.73 11.49 11.55 475,153 -0.08(-0.69%)
Feb 08, 2012 11.66 11.80 11.59 11.63 956,593 -0.02(-0.17%)
Feb 07, 2012 11.62 11.72 11.59 11.65 1,178,672 -0.03(-0.26%)
Feb 06, 2012 11.69 11.73 11.60 11.68 1,455,037 +0.02(+0.17%)
Feb 03, 2012 11.75 11.79 11.42 11.66 1,868,667 +0.25(+2.19%)
Feb 02, 2012 11.44 11.57 11.35 11.41 1,016,247 -0.03(-0.26%)
Feb 01, 2012 11.43 11.57 11.35 11.44 1,402,683 +0.06(+0.53%)
Jan 31, 2012 11.28 11.41 11.17 11.38 816,936 +0.14(+1.25%)
Jan 30, 2012 11.28 11.38 11.15 11.24 553,738 -0.11(-0.97%)
Jan 27, 2012 11.39 11.45 11.30 11.35 596,712 -0.10(-0.87%)
Jan 26, 2012 11.43 11.49 11.38 11.45 945,606 +0.09(+0.79%)
Jan 25, 2012 11.25 11.40 11.14 11.36 602,087 +0.06(+0.53%)
Jan 24, 2012 11.08 11.40 11.01 11.30 776,117 +0.14(+1.25%)
Jan 23, 2012 11.24 11.47 11.01 11.16 807,667 +0.11(+1.00%)
Jan 20, 2012 10.90 11.05 10.82 11.05 1,107,297 +0.15(+1.38%)
Jan 19, 2012 10.90 11.02 10.79 10.90 803,110 -0.02(-0.18%)
Jan 18, 2012 10.75 10.96 10.75 10.92 788,173 +0.12(+1.11%)
Jan 17, 2012 10.70 10.85 10.62 10.80 965,989 +0.21(+1.98%)
Jan 13, 2012 10.44 10.70 10.44 10.59 939,192 +0.03(+0.28%)
Jan 12, 2012 10.76 10.80 10.54 10.56 984,562 -0.18(-1.68%)
Jan 11, 2012 10.49 10.81 10.46 10.74 649,456 +0.18(+1.70%)
Jan 10, 2012 10.47 10.59 10.42 10.56 642,554 +0.20(+1.93%)
Jan 09, 2012 10.47 10.48 10.32 10.36 532,885 -0.11(-1.05%)
Jan 06, 2012 10.58 10.65 10.43 10.47 448,277 -0.08(-0.76%)
Jan 05, 2012 10.24 10.59 10.14 10.55 804,652 +0.25(+2.43%)
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.