Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.08 11.12 10.98 11.00 12,282 +0.07(+0.64%)
Jan 30, 2012 10.75 10.94 10.75 10.93 54,996 -0.20(-1.80%)
Jan 27, 2012 11.09 11.15 11.04 11.13 6,663 +0.04(+0.36%)
Jan 26, 2012 11.11 11.11 11.03 11.09 37,651 -0.08(-0.72%)
Jan 25, 2012 11.00 11.24 10.93 11.17 30,951 +0.14(+1.27%)
Jan 24, 2012 10.90 11.05 10.88 11.03 10,310 -0.01(-0.09%)
Jan 23, 2012 10.99 11.17 10.93 11.04 27,278 +0.06(+0.55%)
Jan 20, 2012 10.97 11.00 10.92 10.98 12,828 -0.01(-0.09%)
Jan 19, 2012 11.01 11.07 10.96 10.99 17,675 +0.00(+0.00%)
Jan 18, 2012 10.78 11.00 10.78 10.99 31,994 +0.17(+1.57%)
Jan 17, 2012 10.82 10.86 10.76 10.82 26,153 +0.24(+2.27%)
Jan 13, 2012 10.58 10.62 10.45 10.58 21,971 -0.13(-1.21%)
Jan 12, 2012 10.64 10.71 10.59 10.71 7,180 +0.13(+1.23%)
Jan 11, 2012 10.51 10.60 10.51 10.58 18,449 -0.02(-0.19%)
Jan 10, 2012 10.55 10.64 10.55 10.60 24,051 +0.19(+1.83%)
Jan 09, 2012 10.35 10.49 10.35 10.41 22,507 +0.16(+1.56%)
Jan 06, 2012 10.33 10.37 10.24 10.25 19,245 -0.10(-0.97%)
Jan 05, 2012 10.29 10.38 10.26 10.35 11,360 +0.02(+0.19%)
Jan 04, 2012 10.29 10.33 10.18 10.33 16,902 +0.26(+2.58%)
Dec 30, 2011 10.09 10.09 9.990 10.07 130,636 -0.02(-0.20%)
Dec 29, 2011 10.06 10.16 10.05 10.09 58,784 +0.08(+0.80%)
Dec 28, 2011 10.05 10.06 10.00 10.01 71,300 -0.10(-0.99%)
Dec 27, 2011 10.00 10.15 9.990 10.11 43,936 +0.02(+0.20%)
Dec 23, 2011 10.09 10.09 10.04 10.09 37,521 +0.10(+1.00%)
Dec 21, 2011 9.910 10.02 9.830 9.990 99,320 -0.02(-0.20%)
Dec 20, 2011 9.820 10.02 9.820 10.01 42,769 +0.28(+2.88%)
Dec 19, 2011 9.840 9.850 9.730 9.730 43,657 -0.17(-1.72%)
Dec 16, 2011 9.940 10.01 9.830 9.900 85,369 -0.11(-1.10%)
Dec 15, 2011 10.12 10.12 10.01 10.01 49,506 -0.02(-0.20%)
Dec 14, 2011 10.08 10.17 10.01 10.03 32,407 -0.15(-1.47%)
Dec 13, 2011 10.29 10.40 10.10 10.18 49,900 -0.09(-0.89%)
Dec 12, 2011 10.33 10.37 10.26 10.27 47,842 -0.29(-2.74%)
Dec 09, 2011 10.42 10.57 10.42 10.56 42,439 +0.14(+1.34%)
Dec 08, 2011 10.55 10.61 10.39 10.42 18,178 -0.24(-2.25%)
Dec 07, 2011 10.67 10.70 10.60 10.66 15,013 -0.06(-0.56%)
Dec 06, 2011 10.81 10.81 10.66 10.72 29,044 -0.15(-1.38%)
Dec 05, 2011 10.84 11.02 10.84 10.87 32,594 +0.11(+1.02%)
Dec 02, 2011 10.86 10.86 10.74 10.76 39,137 +0.01(+0.09%)
Dec 01, 2011 10.52 10.76 10.52 10.75 44,812 +0.18(+1.70%)
Nov 30, 2011 10.71 10.71 10.53 10.57 33,027 +0.41(+4.04%)
Nov 29, 2011 10.10 10.30 10.02 10.16 45,173 +0.02(+0.20%)
Nov 28, 2011 10.40 10.40 10.12 10.14 48,816 +0.12(+1.20%)
Nov 25, 2011 9.900 10.15 9.900 10.02 23,535 +0.00(+0.00%)
Nov 23, 2011 10.07 10.12 9.980 10.02 46,602 -0.18(-1.76%)
Nov 22, 2011 10.26 10.28 10.13 10.20 26,835 -0.01(-0.10%)
Nov 21, 2011 10.22 10.26 10.11 10.21 26,189 -0.27(-2.58%)
Nov 18, 2011 10.65 10.65 10.42 10.48 46,592 -0.12(-1.13%)
Nov 17, 2011 10.76 10.81 10.55 10.60 51,166 -0.16(-1.49%)
Nov 16, 2011 10.92 10.92 10.76 10.76 13,652 -0.33(-2.98%)
Nov 15, 2011 10.93 11.12 10.93 11.09 57,821 +0.17(+1.56%)
Nov 14, 2011 10.88 10.92 10.82 10.92 24,132 -0.02(-0.18%)
Nov 11, 2011 10.90 11.03 10.90 10.94 76,130 +0.02(+0.18%)
Nov 10, 2011 11.05 11.06 10.88 10.92 34,077 -0.09(-0.82%)
Nov 09, 2011 11.07 11.14 10.96 11.01 63,641 -0.38(-3.34%)
Nov 08, 2011 11.35 11.43 11.25 11.39 19,799 +0.01(+0.09%)
Nov 07, 2011 11.24 11.40 11.20 11.38 39,948 +0.11(+0.98%)
Nov 04, 2011 11.14 11.27 11.07 11.27 22,967 +0.01(+0.09%)
Nov 03, 2011 11.16 11.26 11.05 11.26 36,226 +0.18(+1.62%)
Nov 02, 2011 11.02 11.09 10.87 11.08 64,147 +0.34(+3.17%)
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.