Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.58 10.82 10.44 10.66 1,433,748 +0.05(+0.47%)
Feb 28, 2012 10.70 10.78 10.56 10.61 467,096 -0.07(-0.63%)
Feb 27, 2012 10.52 10.71 10.36 10.68 468,836 +0.02(+0.21%)
Feb 24, 2012 10.71 10.72 10.60 10.65 565,128 -0.03(-0.30%)
Feb 23, 2012 10.62 10.74 10.57 10.69 767,368 +0.10(+0.90%)
Feb 22, 2012 10.58 10.71 10.48 10.59 418,492 -0.06(-0.59%)
Feb 21, 2012 10.52 10.67 10.42 10.65 1,365,664 -0.08(-0.77%)
Feb 17, 2012 10.91 10.94 10.69 10.74 508,196 -0.11(-1.04%)
Feb 16, 2012 10.70 10.89 10.54 10.85 745,856 +0.19(+1.78%)
Feb 15, 2012 11.04 11.04 10.63 10.66 1,004,792 -0.32(-2.91%)
Feb 14, 2012 10.98 11.05 10.81 10.98 1,522,260 -0.21(-1.85%)
Feb 13, 2012 10.11 11.20 10.11 11.19 2,497,852 +0.86(+8.33%)
Feb 10, 2012 10.50 10.61 9.935 10.33 1,679,336 -0.46(-4.22%)
Feb 09, 2012 10.76 10.90 10.63 10.78 1,283,928 -0.05(-0.48%)
Feb 08, 2012 10.85 11.03 10.72 10.84 701,260 -0.02(-0.18%)
Feb 07, 2012 10.85 10.97 10.79 10.86 572,276 +0.01(+0.09%)
Feb 06, 2012 10.96 11.05 10.77 10.85 734,408 -0.22(-1.99%)
Feb 03, 2012 10.93 11.16 10.89 11.06 790,952 +0.34(+3.22%)
Feb 02, 2012 10.73 10.79 10.67 10.72 547,796 -0.02(-0.23%)
Feb 01, 2012 10.45 10.81 10.38 10.74 1,185,892 +0.36(+3.44%)
Jan 31, 2012 10.46 10.47 10.35 10.39 1,082,332 +0.01(+0.12%)
Jan 30, 2012 10.32 10.47 10.25 10.38 612,488 -0.08(-0.79%)
Jan 27, 2012 10.18 10.46 10.18 10.46 695,952 +0.21(+2.02%)
Jan 26, 2012 10.24 10.28 10.18 10.25 493,568 +0.04(+0.34%)
Jan 25, 2012 10.29 10.29 10.11 10.21 495,740 -0.10(-0.92%)
Jan 24, 2012 10.11 10.32 9.985 10.31 444,656 +0.13(+1.28%)
Jan 23, 2012 10.21 10.30 9.998 10.18 535,096 -0.06(-0.59%)
Jan 20, 2012 10.19 10.33 10.18 10.24 469,700 -0.02(-0.22%)
Jan 19, 2012 10.32 10.37 10.21 10.26 862,500 -0.02(-0.19%)
Jan 18, 2012 10.18 10.31 10.09 10.28 1,134,496 +0.12(+1.23%)
Jan 17, 2012 10.15 10.30 10.06 10.16 1,354,316 +0.14(+1.42%)
Jan 13, 2012 9.860 10.03 9.848 10.02 1,303,548 -0.08(-0.82%)
Jan 12, 2012 10.13 10.15 9.727 10.10 1,025,832 +0.04(+0.40%)
Jan 11, 2012 10.03 10.13 9.975 10.06 1,354,804 -0.07(-0.69%)
Jan 10, 2012 9.938 10.21 9.890 10.13 1,734,184 +0.30(+3.05%)
Jan 09, 2012 9.617 9.870 9.561 9.828 1,746,944 +0.23(+2.42%)
Jan 06, 2012 9.475 9.682 9.312 9.595 1,770,852 +0.17(+1.80%)
Jan 05, 2012 9.195 9.473 9.110 9.425 1,101,716 +0.19(+2.06%)
Jan 04, 2012 9.078 9.280 8.977 9.235 804,488 +0.29(+3.21%)
Dec 30, 2011 9.172 9.248 8.940 8.947 850,380 -0.09(-1.02%)
Dec 29, 2011 8.890 9.164 8.595 9.040 408,676 +0.18(+2.00%)
Dec 28, 2011 9.105 9.127 8.848 8.863 332,876 -0.24(-2.64%)
Dec 27, 2011 8.915 9.172 8.883 9.102 604,316 +0.16(+1.82%)
Dec 23, 2011 8.975 8.982 8.885 8.940 321,580 +0.04(+0.51%)
Dec 21, 2011 8.883 8.922 8.634 8.895 492,932 -0.05(-0.59%)
Dec 20, 2011 8.807 8.998 8.807 8.947 674,076 +0.38(+4.50%)
Dec 19, 2011 8.818 8.943 8.547 8.562 614,880 -0.20(-2.23%)
Dec 16, 2011 8.770 8.863 8.630 8.758 1,955,848 +0.10(+1.13%)
Dec 15, 2011 8.783 8.820 8.617 8.660 607,044 +0.05(+0.61%)
Dec 14, 2011 8.672 8.768 8.550 8.607 834,008 -0.17(-1.94%)
Dec 13, 2011 9.085 9.142 8.727 8.777 1,072,044 -0.22(-2.45%)
Dec 12, 2011 9.010 9.102 8.773 8.998 1,615,556 -0.21(-2.28%)
Dec 09, 2011 8.377 9.280 8.330 9.207 2,100,496 +0.86(+10.27%)
Dec 08, 2011 8.637 8.675 8.325 8.350 740,084 -0.38(-4.33%)
Dec 07, 2011 8.750 8.750 8.527 8.727 677,824 -0.11(-1.22%)
Dec 06, 2011 8.832 8.957 8.735 8.835 584,892 -0.00(-0.03%)
Dec 05, 2011 8.765 8.930 8.617 8.838 715,852 +0.27(+3.15%)
Dec 02, 2011 8.783 8.800 8.512 8.568 560,764 -0.10(-1.13%)
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.