Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.23 12.30 12.10 12.27 744,114 +0.10(+0.82%)
Jan 28, 2011 12.35 12.35 12.10 12.17 855,268 -0.20(-1.61%)
Jan 27, 2011 12.21 12.37 12.18 12.37 565,357 +0.18(+1.48%)
Jan 26, 2011 12.40 12.41 12.12 12.19 673,737 -0.17(-1.38%)
Jan 25, 2011 12.29 12.36 12.15 12.36 791,238 +0.08(+0.64%)
Jan 24, 2011 12.27 12.55 12.26 12.28 1,042,588 +0.02(+0.14%)
Jan 21, 2011 12.33 12.35 12.16 12.26 657,466 +0.00(+0.00%)
Jan 20, 2011 12.26 12.44 12.22 12.26 856,448 -0.08(-0.63%)
Jan 19, 2011 12.67 12.67 12.34 12.34 1,290,262 -0.35(-2.80%)
Jan 18, 2011 12.64 12.73 12.47 12.69 1,667,656 +0.07(+0.56%)
Jan 14, 2011 12.28 12.62 12.28 12.62 1,019,771 +0.28(+2.30%)
Jan 13, 2011 12.40 12.44 12.20 12.34 961,450 -0.09(-0.69%)
Jan 12, 2011 12.38 12.53 12.32 12.42 761,789 +0.09(+0.69%)
Jan 11, 2011 12.25 12.34 12.15 12.34 821,019 +0.13(+1.10%)
Jan 10, 2011 12.08 12.28 11.96 12.20 1,168,230 +0.11(+0.88%)
Jan 07, 2011 12.00 12.18 11.88 12.10 1,327,656 +0.09(+0.71%)
Jan 06, 2011 12.03 12.06 11.93 12.01 957,894 +0.01(+0.06%)
Jan 05, 2011 11.79 12.03 11.79 12.00 948,551 +0.16(+1.38%)
Jan 04, 2011 12.04 12.07 11.70 11.84 986,883 -0.15(-1.24%)
Jan 03, 2011 12.08 12.17 11.97 11.99 876,330 -0.01(-0.12%)
Dec 31, 2010 12.08 12.12 11.99 12.00 684,975 -0.06(-0.47%)
Dec 30, 2010 11.85 12.15 11.85 12.06 834,772 +0.18(+1.55%)
Dec 29, 2010 11.81 11.91 11.74 11.88 577,497 +0.07(+0.60%)
Dec 28, 2010 11.84 11.92 11.78 11.81 653,189 -0.04(-0.36%)
Dec 27, 2010 11.76 11.86 11.71 11.85 413,400 +0.06(+0.48%)
Dec 23, 2010 11.82 11.88 11.73 11.79 1,081,092 -0.01(-0.12%)
Dec 22, 2010 11.39 11.99 11.38 11.81 1,725,442 +0.42(+3.73%)
Dec 21, 2010 11.02 11.42 11.01 11.38 1,287,009 +0.42(+3.87%)
Dec 20, 2010 10.97 11.02 10.94 10.96 563,884 +0.00(+0.00%)
Dec 17, 2010 10.98 11.03 10.89 10.96 965,514 +0.00(+0.00%)
Dec 16, 2010 10.90 11.11 10.89 10.96 964,746 +0.07(+0.65%)
Dec 15, 2010 10.96 11.06 10.89 10.89 1,282,609 -0.10(-0.90%)
Dec 14, 2010 11.01 11.16 10.97 10.99 817,995 -0.04(-0.32%)
Dec 13, 2010 11.16 11.16 11.01 11.02 552,007 -0.12(-1.08%)
Dec 10, 2010 11.16 11.19 11.09 11.14 1,059,198 -0.03(-0.25%)
Dec 09, 2010 10.91 11.18 10.87 11.17 1,425,948 +0.28(+2.60%)
Dec 08, 2010 10.75 10.93 10.74 10.89 895,281 +0.18(+1.65%)
Dec 07, 2010 10.82 10.87 10.70 10.71 987,276 +0.01(+0.07%)
Dec 06, 2010 10.74 10.74 10.59 10.70 1,267,504 -0.08(-0.79%)
Dec 03, 2010 10.75 10.82 10.64 10.79 1,408,641 -0.04(-0.39%)
Dec 02, 2010 10.61 10.87 10.58 10.83 1,079,051 +0.25(+2.34%)
Dec 01, 2010 10.56 10.66 10.45 10.58 1,813,405 +0.16(+1.53%)
Nov 30, 2010 10.31 10.46 10.31 10.42 1,122,298 +0.03(+0.31%)
Nov 29, 2010 10.40 10.43 10.27 10.39 771,251 -0.06(-0.61%)
Nov 26, 2010 10.49 10.61 10.43 10.46 144,204 -0.14(-1.33%)
Nov 24, 2010 10.60 10.60 10.60 10.60 501,242 +0.10(+0.94%)
Nov 23, 2010 10.45 10.63 10.45 10.50 482,844 -0.07(-0.67%)
Nov 22, 2010 10.65 10.68 10.48 10.57 570,648 -0.16(-1.45%)
Nov 19, 2010 10.66 10.76 10.61 10.72 409,221 +0.04(+0.33%)
Nov 18, 2010 10.79 10.82 10.65 10.69 414,090 +0.04(+0.40%)
Nov 17, 2010 10.67 10.79 10.63 10.65 370,256 -0.03(-0.27%)
Nov 16, 2010 10.69 10.82 10.63 10.68 877,188 -0.10(-0.90%)
Nov 15, 2010 10.82 10.90 10.76 10.77 461,620 +0.03(+0.25%)
Nov 12, 2010 10.90 11.01 10.75 10.75 584,036 -0.24(-2.19%)
Nov 11, 2010 11.11 11.19 10.94 10.99 671,060 -0.24(-2.14%)
Nov 10, 2010 11.14 11.26 11.10 11.23 1,026,928 +0.09(+0.83%)
Nov 09, 2010 11.28 11.31 11.13 11.13 639,926 -0.15(-1.32%)
Nov 08, 2010 11.45 11.45 11.25 11.28 746,476 -0.18(-1.60%)
Nov 05, 2010 11.04 11.48 10.98 11.47 928,155 +0.42(+3.77%)
Nov 04, 2010 10.72 11.06 10.70 11.05 782,384 +0.41(+3.85%)
Nov 03, 2010 10.68 10.77 10.60 10.64 777,670 -0.01(-0.13%)
Nov 02, 2010 10.71 10.80 10.60 10.65 590,805 +0.00(+0.00%)
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.