Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.52 11.59 11.27 11.39 299,793 +0.01(+0.09%)
Mar 29, 2012 11.11 11.43 10.91 11.38 323,400 +0.09(+0.80%)
Mar 28, 2012 11.42 11.45 11.20 11.29 199,837 -0.16(-1.40%)
Mar 27, 2012 11.61 11.80 11.33 11.45 237,194 -0.15(-1.29%)
Mar 26, 2012 11.62 11.80 11.47 11.60 309,362 +0.15(+1.31%)
Mar 23, 2012 11.37 11.61 11.21 11.45 230,641 +0.15(+1.33%)
Mar 22, 2012 11.39 11.58 11.09 11.30 487,104 -0.27(-2.33%)
Mar 21, 2012 11.93 11.95 11.55 11.57 296,033 -0.32(-2.69%)
Mar 20, 2012 12.31 12.42 11.67 11.89 403,884 -0.58(-4.65%)
Mar 19, 2012 11.49 12.65 11.46 12.47 821,556 +0.91(+7.87%)
Mar 16, 2012 11.35 11.70 11.33 11.56 1,037,941 +0.25(+2.21%)
Mar 15, 2012 11.33 11.52 11.06 11.31 554,719 +0.03(+0.27%)
Mar 14, 2012 11.54 11.54 11.16 11.28 427,172 -0.29(-2.51%)
Mar 13, 2012 11.35 11.59 11.18 11.57 416,463 +0.41(+3.67%)
Mar 12, 2012 11.45 11.45 11.02 11.16 498,370 -0.35(-3.04%)
Mar 09, 2012 11.25 11.75 11.14 11.51 213,499 +0.25(+2.22%)
Mar 08, 2012 11.19 11.31 11.04 11.26 271,183 +0.19(+1.72%)
Mar 07, 2012 10.93 11.15 10.86 11.07 418,105 +0.14(+1.28%)
Mar 06, 2012 10.85 10.96 10.74 10.93 475,252 -0.08(-0.73%)
Mar 05, 2012 11.35 11.41 10.91 11.01 451,473 -0.42(-3.67%)
Mar 02, 2012 11.55 11.72 11.33 11.43 471,545 -0.11(-0.95%)
Mar 01, 2012 11.54 11.87 11.45 11.54 376,966 +0.14(+1.23%)
Feb 29, 2012 11.69 11.89 11.33 11.40 595,249 -0.26(-2.23%)
Feb 28, 2012 11.58 11.85 11.28 11.66 637,324 +0.13(+1.13%)
Feb 27, 2012 11.50 11.66 11.24 11.53 702,970 -0.07(-0.60%)
Feb 24, 2012 11.59 11.75 11.42 11.60 268,943 +0.11(+0.96%)
Feb 23, 2012 11.56 11.58 11.10 11.49 529,113 -0.07(-0.61%)
Feb 22, 2012 11.35 11.59 11.27 11.56 472,574 +0.15(+1.31%)
Feb 21, 2012 11.30 11.50 11.11 11.41 687,745 +0.18(+1.60%)
Feb 17, 2012 10.28 11.37 10.18 11.23 517,172 +0.41(+3.79%)
Feb 16, 2012 10.45 10.85 10.26 10.82 303,502 +0.38(+3.64%)
Feb 15, 2012 10.47 10.64 10.25 10.44 487,491 +0.04(+0.38%)
Feb 14, 2012 10.61 10.63 10.24 10.40 615,536 -0.35(-3.26%)
Feb 13, 2012 10.82 10.90 10.56 10.75 251,744 +0.08(+0.75%)
Feb 10, 2012 10.81 10.81 10.56 10.67 302,879 -0.30(-2.73%)
Feb 09, 2012 11.12 11.41 10.78 10.97 310,708 -0.06(-0.54%)
Feb 08, 2012 11.35 11.64 10.95 11.03 446,732 -0.24(-2.13%)
Feb 07, 2012 11.41 11.61 11.17 11.27 273,861 -0.13(-1.14%)
Feb 06, 2012 11.44 11.60 11.16 11.40 179,232 -0.15(-1.30%)
Feb 03, 2012 11.64 11.81 11.49 11.55 395,950 +0.25(+2.21%)
Feb 02, 2012 11.29 11.69 11.09 11.30 213,528 -0.08(-0.70%)
Feb 01, 2012 11.03 11.39 11.00 11.38 336,063 +0.50(+4.60%)
Jan 31, 2012 11.06 11.29 10.60 10.88 295,053 -0.10(-0.91%)
Jan 30, 2012 11.13 11.15 10.91 10.98 256,477 -0.32(-2.83%)
Jan 27, 2012 11.24 11.38 11.09 11.30 181,783 +0.02(+0.18%)
Jan 26, 2012 11.46 11.50 11.14 11.28 210,181 -0.12(-1.05%)
Jan 25, 2012 11.08 11.46 10.97 11.40 473,870 +0.27(+2.43%)
Jan 24, 2012 10.95 11.16 10.67 11.13 271,281 +0.05(+0.45%)
Jan 23, 2012 11.01 11.18 10.87 11.08 188,100 +0.09(+0.82%)
Jan 20, 2012 10.83 11.02 10.77 10.99 141,539 +0.13(+1.20%)
Jan 19, 2012 10.96 10.96 10.75 10.86 198,569 -0.04(-0.37%)
Jan 18, 2012 10.61 11.00 10.44 10.90 273,493 +0.40(+3.81%)
Jan 17, 2012 10.57 10.76 10.36 10.50 308,125 +0.07(+0.67%)
Jan 13, 2012 10.45 10.66 10.22 10.43 216,803 -0.23(-2.16%)
Jan 12, 2012 10.67 10.85 10.53 10.66 387,965 +0.08(+0.76%)
Jan 11, 2012 10.29 10.73 10.29 10.58 370,747 +0.16(+1.54%)
Jan 10, 2012 10.02 10.54 10.02 10.42 365,307 +0.47(+4.72%)
Jan 09, 2012 9.920 10.00 9.720 9.950 393,155 +0.10(+1.02%)
Jan 06, 2012 9.730 10.08 9.470 9.850 393,441 +0.11(+1.13%)
Jan 05, 2012 9.730 9.960 9.510 9.740 208,456 -0.08(-0.81%)
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.