Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.72 12.72 12.30 12.46 1,102 -0.12(-0.95%)
Feb 28, 2012 12.99 12.99 12.01 12.58 2,125 -0.33(-2.56%)
Feb 27, 2012 13.00 13.00 12.55 12.91 5,770 +0.06(+0.47%)
Feb 24, 2012 12.75 12.85 12.60 12.85 1,528 +0.30(+2.37%)
Feb 23, 2012 12.67 12.67 12.51 12.55 1,150 -0.34(-2.61%)
Feb 22, 2012 12.56 13.14 12.56 12.89 1,097 +0.37(+2.94%)
Feb 21, 2012 12.54 13.78 12.20 12.52 18,265 +0.01(+0.08%)
Feb 17, 2012 12.09 12.69 11.77 12.51 8,629 +0.43(+3.56%)
Feb 16, 2012 11.56 12.34 11.56 12.08 2,142 -0.05(-0.41%)
Feb 15, 2012 11.88 12.47 11.85 12.13 5,628 +0.33(+2.80%)
Feb 14, 2012 11.47 12.31 11.20 11.80 6,049 +0.15(+1.29%)
Feb 13, 2012 11.60 12.30 11.50 11.65 3,124 -0.12(-1.02%)
Feb 10, 2012 11.45 12.16 11.45 11.77 10,903 +0.31(+2.71%)
Feb 09, 2012 11.69 11.82 11.46 11.46 2,800 -0.06(-0.52%)
Feb 08, 2012 10.89 11.80 10.89 11.52 6,529 +0.27(+2.40%)
Feb 07, 2012 10.94 11.25 10.94 11.25 2,359 +0.36(+3.31%)
Feb 06, 2012 10.95 11.29 10.85 10.89 16,229 -0.06(-0.55%)
Feb 03, 2012 11.30 11.46 10.95 10.95 13,821 -0.47(-4.12%)
Feb 02, 2012 11.18 11.80 11.17 11.42 3,302 +0.15(+1.33%)
Feb 01, 2012 10.82 11.27 10.78 11.27 3,800 +0.51(+4.74%)
Jan 31, 2012 10.31 10.88 10.22 10.76 7,090 +0.13(+1.22%)
Jan 30, 2012 10.44 10.83 10.35 10.63 2,859 +0.13(+1.24%)
Jan 27, 2012 10.44 10.60 10.43 10.50 5,642 +0.05(+0.48%)
Jan 26, 2012 11.02 11.09 10.45 10.45 4,740 -0.48(-4.39%)
Jan 25, 2012 11.31 11.50 10.75 10.93 7,468 -0.48(-4.21%)
Jan 24, 2012 12.26 12.76 11.21 11.41 13,413 -0.83(-6.78%)
Jan 23, 2012 12.57 12.57 12.24 12.24 2,044 -0.35(-2.78%)
Jan 20, 2012 12.16 12.92 12.16 12.59 14,774 +0.09(+0.72%)
Jan 19, 2012 12.28 12.66 12.28 12.50 5,147 +0.40(+3.31%)
Jan 18, 2012 11.90 12.18 11.78 12.10 5,408 +0.20(+1.68%)
Jan 17, 2012 11.98 11.98 11.50 11.90 3,819 +0.54(+4.75%)
Jan 13, 2012 11.42 11.43 11.30 11.36 1,232 +0.47(+4.32%)
Jan 12, 2012 10.95 11.18 10.80 10.89 5,349 -0.11(-1.00%)
Jan 11, 2012 11.00 11.00 10.93 11.00 300 -0.19(-1.70%)
Jan 10, 2012 11.10 11.20 10.80 11.19 3,488 +0.19(+1.74%)
Jan 09, 2012 11.13 11.20 10.82 11.00 2,616 -0.07(-0.64%)
Jan 06, 2012 10.65 11.20 10.65 11.07 6,756 +0.49(+4.63%)
Jan 05, 2012 10.70 10.74 10.55 10.58 1,622 -0.09(-0.84%)
Jan 04, 2012 10.69 10.69 10.59 10.67 438 +0.40(+3.89%)
Dec 30, 2011 10.64 10.76 10.27 10.27 17,581 -0.37(-3.47%)
Dec 29, 2011 10.59 10.81 10.59 10.64 16,605 +0.12(+1.13%)
Dec 28, 2011 10.35 10.79 10.17 10.52 7,570 +0.15(+1.46%)
Dec 27, 2011 10.86 10.86 10.36 10.37 4,960 -0.43(-3.99%)
Dec 23, 2011 10.99 11.19 10.51 10.80 9,492 +0.25(+2.37%)
Dec 21, 2011 10.16 10.88 10.00 10.55 11,269 +0.40(+3.94%)
Dec 20, 2011 10.30 10.35 10.02 10.15 4,256 -0.02(-0.20%)
Dec 19, 2011 10.26 10.35 10.01 10.17 2,065 +0.13(+1.29%)
Dec 16, 2011 10.32 10.32 10.04 10.04 3,182 -0.13(-1.28%)
Dec 15, 2011 10.03 10.45 10.01 10.17 8,344 -0.15(-1.45%)
Dec 14, 2011 10.35 10.38 10.32 10.32 400 -0.02(-0.19%)
Dec 13, 2011 10.37 10.45 10.00 10.34 6,700 +0.16(+1.57%)
Dec 12, 2011 10.07 10.24 9.710 10.18 4,318 -0.09(-0.88%)
Dec 09, 2011 10.00 10.48 9.700 10.27 6,447 +0.31(+3.11%)
Dec 08, 2011 10.00 10.28 9.630 9.960 26,858 -0.07(-0.70%)
Dec 07, 2011 10.19 10.77 10.02 10.03 5,921 -0.18(-1.76%)
Dec 06, 2011 10.32 10.64 10.00 10.21 2,293 -0.02(-0.20%)
Dec 05, 2011 10.09 10.49 9.745 10.23 15,375 +0.28(+2.81%)
Dec 02, 2011 10.20 10.25 9.770 9.950 11,878 -0.20(-1.97%)
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.