Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.73 11.89 11.61 11.69 578,790 -0.04(-0.37%)
Feb 28, 2012 11.79 11.85 11.62 11.73 709,504 -0.02(-0.18%)
Feb 27, 2012 11.33 11.81 11.26 11.76 882,795 +0.33(+2.91%)
Feb 24, 2012 11.58 11.65 11.37 11.42 173,394 -0.14(-1.25%)
Feb 23, 2012 11.41 11.63 11.35 11.57 483,404 +0.12(+1.07%)
Feb 22, 2012 11.52 11.72 11.33 11.45 502,682 -0.13(-1.12%)
Feb 21, 2012 11.63 11.76 11.39 11.58 649,348 +0.02(+0.19%)
Feb 17, 2012 11.55 11.58 11.44 11.55 937,547 +0.03(+0.25%)
Feb 16, 2012 11.46 11.55 11.46 11.52 736,891 +0.08(+0.69%)
Feb 15, 2012 11.52 11.63 11.37 11.45 727,264 -0.04(-0.31%)
Feb 14, 2012 11.36 11.55 11.24 11.48 737,179 +0.12(+1.08%)
Feb 13, 2012 11.50 11.55 11.32 11.36 767,910 -0.06(-0.57%)
Feb 10, 2012 11.45 11.60 11.32 11.42 1,160,495 -0.12(-1.00%)
Feb 09, 2012 11.58 11.77 11.51 11.54 1,116,605 -0.02(-0.19%)
Feb 08, 2012 11.55 11.73 11.47 11.56 870,656 +0.02(+0.19%)
Feb 07, 2012 11.63 11.68 11.53 11.54 650,701 -0.10(-0.87%)
Feb 06, 2012 11.59 11.69 11.55 11.64 511,738 -0.02(-0.19%)
Feb 03, 2012 11.70 11.79 11.64 11.66 826,886 +0.07(+0.62%)
Feb 02, 2012 11.49 11.72 11.47 11.59 841,355 +0.09(+0.75%)
Feb 01, 2012 11.44 11.58 11.39 11.50 898,057 +0.13(+1.14%)
Jan 31, 2012 11.50 11.52 11.31 11.37 909,565 -0.04(-0.38%)
Jan 30, 2012 11.30 11.52 11.23 11.42 736,030 +0.05(+0.44%)
Jan 27, 2012 11.20 11.44 11.16 11.37 723,849 +0.17(+1.48%)
Jan 26, 2012 11.47 11.55 11.15 11.20 774,136 -0.18(-1.59%)
Jan 25, 2012 11.30 11.40 11.21 11.38 2,111,358 +0.06(+0.51%)
Jan 24, 2012 11.32 11.45 11.10 11.32 1,025,317 -0.08(-0.70%)
Jan 23, 2012 11.30 11.52 11.23 11.40 968,315 +0.14(+1.28%)
Jan 20, 2012 10.82 11.32 10.74 11.26 914,447 +0.43(+4.00%)
Jan 19, 2012 11.01 11.07 10.80 10.82 541,233 -0.18(-1.64%)
Jan 18, 2012 10.95 11.02 10.83 11.01 512,625 +0.06(+0.53%)
Jan 17, 2012 11.01 11.01 10.88 10.95 528,497 +0.02(+0.20%)
Jan 13, 2012 10.95 10.99 10.83 10.93 714,653 -0.06(-0.59%)
Jan 12, 2012 10.56 11.01 10.55 10.99 679,634 -0.07(-0.65%)
Jan 11, 2012 10.69 11.09 10.54 11.06 897,950 +0.32(+2.96%)
Jan 10, 2012 10.80 10.82 10.66 10.75 635,625 +0.06(+0.61%)
Jan 09, 2012 10.59 10.72 10.56 10.68 550,154 +0.15(+1.44%)
Jan 06, 2012 10.36 10.60 10.27 10.53 684,293 +0.20(+1.96%)
Jan 05, 2012 10.39 10.51 10.26 10.33 1,339,293 -0.14(-1.31%)
Jan 04, 2012 10.38 10.49 10.31 10.46 941,942 +0.37(+3.65%)
Dec 30, 2011 10.12 10.26 9.988 10.10 491,354 -0.02(-0.21%)
Dec 29, 2011 10.04 10.18 10.02 10.12 309,177 +0.11(+1.08%)
Dec 28, 2011 10.12 10.12 9.980 10.01 619,762 -0.11(-1.07%)
Dec 27, 2011 9.996 10.16 9.895 10.12 704,449 +0.11(+1.07%)
Dec 23, 2011 9.981 10.11 9.967 10.01 390,730 +0.22(+2.20%)
Dec 21, 2011 9.665 9.845 9.558 9.795 675,640 +0.09(+0.96%)
Dec 20, 2011 9.558 9.780 9.558 9.701 887,814 +0.32(+3.44%)
Dec 19, 2011 9.328 9.594 9.314 9.378 1,165,063 +0.09(+0.93%)
Dec 16, 2011 9.450 9.637 9.256 9.292 1,725,224 -0.09(-0.99%)
Dec 15, 2011 9.378 9.457 9.321 9.386 605,648 +0.13(+1.40%)
Dec 14, 2011 9.414 9.508 9.235 9.256 1,269,373 -0.19(-2.05%)
Dec 13, 2011 9.551 9.730 9.378 9.450 854,683 -0.06(-0.68%)
Dec 12, 2011 9.414 9.551 9.328 9.515 709,504 -0.04(-0.38%)
Dec 09, 2011 9.307 9.579 9.299 9.551 694,423 +0.27(+2.86%)
Dec 08, 2011 9.479 9.508 9.271 9.285 986,272 -0.31(-3.22%)
Dec 07, 2011 9.522 9.615 9.357 9.594 640,596 +0.01(+0.07%)
Dec 06, 2011 9.515 9.658 9.436 9.587 658,041 +0.02(+0.23%)
Dec 05, 2011 9.572 9.587 9.429 9.565 1,058,499 +0.13(+1.37%)
Dec 02, 2011 9.465 9.608 9.400 9.436 1,239,071 +0.10(+1.08%)
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.