Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.97 10.97 10.65 10.70 5,852 -0.29(-2.63%)
Apr 27, 2012 10.74 10.99 10.66 10.99 686 +0.30(+2.85%)
Apr 26, 2012 10.68 10.68 10.68 10.68 404 -0.01(-0.07%)
Apr 25, 2012 10.85 10.85 10.69 10.69 2,035 -0.07(-0.69%)
Apr 24, 2012 10.88 11.13 10.77 10.77 6,346 -0.11(-1.02%)
Apr 23, 2012 10.87 10.88 10.69 10.88 9,805 -0.07(-0.68%)
Apr 20, 2012 10.66 10.95 10.58 10.95 15,932 +0.19(+1.72%)
Apr 19, 2012 10.89 10.95 10.77 10.77 6,222 -0.13(-1.16%)
Apr 18, 2012 10.77 10.89 10.77 10.89 3,097 +0.13(+1.17%)
Apr 17, 2012 10.77 10.83 10.76 10.77 6,533 +0.00(+0.00%)
Apr 16, 2012 10.77 10.77 10.77 10.77 1,010 +0.11(+1.01%)
Apr 13, 2012 10.65 10.66 10.65 10.66 431 -0.06(-0.59%)
Apr 12, 2012 10.77 10.77 10.70 10.72 2,463 -0.07(-0.69%)
Apr 11, 2012 10.59 10.80 10.59 10.80 1,427 +0.22(+2.03%)
Apr 10, 2012 10.77 10.77 10.58 10.58 3,093 -0.19(-1.72%)
Apr 09, 2012 10.76 10.77 10.76 10.77 783 +0.19(+1.75%)
Apr 04, 2012 10.66 10.58 10.58 10.58 12,391 -0.15(-1.39%)
Apr 03, 2012 10.82 10.82 10.73 10.73 646 -0.04(-0.34%)
Apr 02, 2012 10.77 10.77 10.68 10.77 3,347 +0.00(+0.00%)
Mar 30, 2012 10.77 10.83 10.69 10.77 2,586 +0.11(+1.05%)
Mar 29, 2012 10.84 10.84 10.62 10.65 1,827 +0.01(+0.08%)
Mar 28, 2012 10.84 10.84 10.64 10.65 2,828 -0.19(-1.79%)
Mar 27, 2012 10.64 10.84 10.64 10.84 4,530 +0.17(+1.60%)
Mar 26, 2012 10.64 10.91 10.64 10.67 1,649 -0.06(-0.55%)
Mar 23, 2012 10.59 10.73 10.59 10.73 1,420 +0.07(+0.64%)
Mar 22, 2012 10.80 10.80 10.58 10.66 4,350 -0.10(-0.98%)
Mar 21, 2012 10.73 10.77 10.73 10.77 1,346 +0.00(+0.00%)
Mar 20, 2012 10.74 10.78 10.73 10.77 3,022 -0.07(-0.62%)
Mar 19, 2012 11.09 11.09 10.75 10.83 1,798 -0.30(-2.73%)
Mar 16, 2012 11.14 11.14 11.14 11.14 1,435 +0.41(+3.81%)
Mar 15, 2012 10.96 10.96 10.73 10.73 1,196 -0.01(-0.14%)
Mar 14, 2012 10.74 10.79 10.74 10.74 2,155 -0.01(-0.07%)
Mar 13, 2012 10.75 10.75 10.75 10.75 269 -0.19(-1.76%)
Mar 12, 2012 10.94 10.95 10.94 10.94 2,210 +0.35(+3.29%)
Mar 09, 2012 10.80 10.80 10.59 10.59 6,885 -0.18(-1.65%)
Mar 08, 2012 10.80 10.80 10.77 10.77 436 -0.16(-1.49%)
Mar 07, 2012 10.95 10.95 10.94 10.94 1,952 +0.00(+0.00%)
Mar 06, 2012 10.95 10.95 10.94 10.94 942 -0.01(-0.14%)
Mar 05, 2012 10.59 10.95 10.59 10.95 1,315 +0.30(+2.86%)
Mar 02, 2012 10.91 10.93 10.65 10.65 808 -0.19(-1.78%)
Mar 01, 2012 10.78 10.84 10.78 10.84 269 +0.19(+1.74%)
Feb 29, 2012 10.63 10.65 10.62 10.65 538 -0.30(-2.71%)
Feb 28, 2012 10.62 11.06 10.59 10.95 3,705 +0.19(+1.72%)
Feb 27, 2012 10.95 10.95 10.77 10.77 3,865 +0.00(+0.00%)
Feb 24, 2012 10.74 11.14 10.74 10.77 12,803 -0.17(-1.56%)
Feb 23, 2012 10.82 10.95 10.45 10.94 5,643 +0.25(+2.29%)
Feb 22, 2012 10.64 10.69 10.44 10.69 1,563 -0.06(-0.55%)
Feb 21, 2012 10.70 10.77 10.70 10.75 1,934 +0.01(+0.14%)
Feb 17, 2012 10.74 10.74 10.69 10.74 1,104 +0.19(+1.83%)
Feb 16, 2012 10.67 10.67 10.54 10.54 269 -0.07(-0.63%)
Feb 15, 2012 10.61 10.61 10.61 10.61 269 -0.01(-0.07%)
Feb 14, 2012 10.75 10.75 10.47 10.62 7,411 -0.13(-1.24%)
Feb 13, 2012 10.75 10.75 10.75 10.75 727 +0.05(+0.50%)
Feb 10, 2012 10.50 10.70 10.49 10.70 1,616 +0.10(+0.90%)
Feb 09, 2012 10.42 10.60 10.42 10.60 1,998 +0.11(+1.02%)
Feb 08, 2012 10.43 10.50 10.43 10.50 980 +0.07(+0.68%)
Feb 07, 2012 10.42 10.42 10.42 10.42 808 +0.03(+0.28%)
Feb 06, 2012 10.51 10.51 10.39 10.40 5,361 -0.03(-0.28%)
Feb 03, 2012 10.40 10.49 10.39 10.42 4,242 +0.04(+0.37%)
Feb 02, 2012 10.47 10.47 10.38 10.39 4,032 -0.08(-0.79%)
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.