Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.41 12.58 12.36 12.41 38,378 -0.08(-0.64%)
Apr 27, 2012 12.56 12.66 12.45 12.49 28,394 -0.16(-1.26%)
Apr 26, 2012 12.37 12.72 12.37 12.65 32,966 +0.38(+3.10%)
Apr 25, 2012 12.19 12.32 12.11 12.27 30,237 +0.37(+3.11%)
Apr 24, 2012 11.95 11.99 11.86 11.90 28,735 -0.05(-0.42%)
Apr 23, 2012 11.73 11.96 11.72 11.95 21,514 -0.12(-0.99%)
Apr 20, 2012 12.04 12.18 12.04 12.07 22,442 +0.06(+0.54%)
Apr 19, 2012 12.03 12.16 11.95 12.01 25,650 -0.21(-1.76%)
Apr 18, 2012 12.09 12.24 12.09 12.22 21,226 +0.37(+3.12%)
Apr 17, 2012 11.66 11.87 11.66 11.85 34,328 +0.32(+2.78%)
Apr 16, 2012 11.68 11.68 11.46 11.53 28,319 +0.17(+1.50%)
Apr 13, 2012 11.54 11.65 11.36 11.36 28,663 -0.47(-3.97%)
Apr 12, 2012 11.69 11.89 11.65 11.83 33,022 +0.45(+3.95%)
Apr 11, 2012 11.58 11.59 11.38 11.38 21,659 +0.18(+1.61%)
Apr 10, 2012 11.51 11.59 11.16 11.20 34,795 -0.57(-4.84%)
Apr 09, 2012 11.43 11.79 11.43 11.77 68,120 +0.08(+0.68%)
Apr 05, 2012 11.73 11.85 11.65 11.69 16,477 -0.04(-0.34%)
Apr 04, 2012 11.98 11.98 11.60 11.73 22,747 -0.37(-3.06%)
Apr 03, 2012 12.32 12.32 12.01 12.10 24,960 -0.35(-2.81%)
Apr 02, 2012 12.25 12.53 12.25 12.45 21,736 +0.24(+1.97%)
Mar 30, 2012 12.23 12.28 12.15 12.21 64,988 +0.17(+1.41%)
Mar 29, 2012 11.99 12.07 11.84 12.04 37,341 +0.06(+0.50%)
Mar 28, 2012 12.22 12.27 11.89 11.98 31,020 -0.44(-3.54%)
Mar 27, 2012 12.51 12.70 12.41 12.42 50,102 -0.17(-1.35%)
Mar 26, 2012 12.19 12.59 12.19 12.59 110,973 +0.90(+7.70%)
Mar 23, 2012 11.54 11.72 11.50 11.69 25,837 +0.13(+1.17%)
Mar 22, 2012 11.60 11.64 11.49 11.55 64,381 -0.12(-0.99%)
Mar 21, 2012 11.78 11.82 11.65 11.67 18,268 -0.16(-1.35%)
Mar 20, 2012 11.85 11.94 11.83 11.83 9,058 -0.23(-1.91%)
Mar 19, 2012 12.14 12.16 12.04 12.06 20,036 -0.04(-0.33%)
Mar 16, 2012 12.14 12.24 11.98 12.10 29,673 +0.54(+4.67%)
Mar 15, 2012 11.51 11.60 11.45 11.56 26,913 -0.04(-0.34%)
Mar 14, 2012 11.48 11.65 11.48 11.60 15,119 +0.29(+2.56%)
Mar 13, 2012 11.24 11.53 11.24 11.31 18,239 +0.05(+0.44%)
Mar 12, 2012 11.25 11.26 11.14 11.26 30,745 +0.01(+0.09%)
Mar 09, 2012 11.33 11.37 11.24 11.25 7,595 -0.32(-2.77%)
Mar 08, 2012 11.49 11.60 11.45 11.57 13,058 +0.21(+1.85%)
Mar 07, 2012 11.25 11.48 11.22 11.36 379,827 +0.27(+2.43%)
Mar 06, 2012 11.25 11.25 10.99 11.09 725,798 -0.47(-4.07%)
Mar 05, 2012 11.56 11.65 11.43 11.56 371,437 -0.26(-2.20%)
Mar 02, 2012 11.89 11.94 11.79 11.82 15,943 -0.07(-0.59%)
Mar 01, 2012 11.78 11.91 11.75 11.89 27,083 +0.16(+1.36%)
Feb 29, 2012 11.94 11.98 11.64 11.73 38,303 -0.10(-0.85%)
Feb 28, 2012 11.98 12.07 11.79 11.83 68,797 -0.39(-3.19%)
Feb 27, 2012 12.16 12.24 12.06 12.22 25,494 -0.01(-0.08%)
Feb 24, 2012 12.11 12.27 12.11 12.23 21,210 +0.14(+1.16%)
Feb 23, 2012 12.09 12.17 11.99 12.09 21,660 +0.07(+0.58%)
Feb 22, 2012 11.95 12.10 11.90 12.02 32,081 -0.16(-1.31%)
Feb 21, 2012 12.18 12.32 12.08 12.18 33,451 -0.25(-2.01%)
Feb 17, 2012 12.32 12.45 12.25 12.43 36,378 +0.23(+1.89%)
Feb 16, 2012 12.03 12.24 11.93 12.20 34,374 +0.32(+2.69%)
Feb 15, 2012 12.11 12.11 11.83 11.88 27,880 +0.04(+0.34%)
Feb 14, 2012 11.88 11.94 11.81 11.84 16,730 -0.19(-1.58%)
Feb 13, 2012 11.93 12.08 11.86 12.03 33,253 +0.07(+0.59%)
Feb 10, 2012 12.00 12.06 11.89 11.96 30,253 +0.06(+0.50%)
Feb 09, 2012 11.92 11.99 11.84 11.90 34,518 +0.18(+1.54%)
Feb 08, 2012 11.65 11.78 11.58 11.72 19,093 +0.06(+0.51%)
Feb 07, 2012 11.44 11.66 11.44 11.66 25,353 +0.08(+0.69%)
Feb 06, 2012 11.42 11.62 11.42 11.58 85,944 +0.08(+0.70%)
Feb 03, 2012 11.49 11.57 11.42 11.50 55,012 +0.19(+1.68%)
Feb 02, 2012 11.25 11.42 11.25 11.31 34,367 +0.11(+0.98%)
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.