Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.40 14.40 14.24 14.32 8,973 -0.06(-0.42%)
Apr 27, 2012 14.33 14.39 14.33 14.38 4,043 +0.16(+1.13%)
Apr 26, 2012 14.12 14.22 14.12 14.22 888 +0.03(+0.21%)
Apr 25, 2012 14.19 14.19 14.09 14.19 11,398 +0.42(+3.05%)
Apr 24, 2012 13.81 13.85 13.77 13.77 9,519 +0.24(+1.77%)
Apr 23, 2012 13.50 13.54 13.45 13.53 4,150 -0.31(-2.24%)
Apr 20, 2012 13.81 13.94 13.81 13.84 2,290 +0.12(+0.87%)
Apr 19, 2012 13.96 13.96 13.71 13.72 1,729 -0.11(-0.80%)
Apr 18, 2012 13.78 13.89 13.76 13.83 5,081 -0.12(-0.86%)
Apr 17, 2012 13.92 14.02 13.84 13.95 8,928 +0.16(+1.16%)
Apr 16, 2012 13.79 13.85 13.70 13.79 3,318 +0.22(+1.62%)
Apr 13, 2012 13.69 13.69 13.57 13.57 1,803 -0.36(-2.58%)
Apr 12, 2012 13.85 13.94 13.85 13.93 5,886 +0.52(+3.88%)
Apr 11, 2012 13.46 13.46 13.41 13.41 2,131 +0.11(+0.83%)
Apr 10, 2012 13.51 13.51 13.30 13.30 11,367 -0.29(-2.13%)
Apr 09, 2012 13.78 13.78 13.52 13.59 1,785 -0.06(-0.44%)
Apr 05, 2012 13.66 13.66 13.62 13.65 1,907 -0.25(-1.80%)
Apr 04, 2012 13.88 13.90 13.88 13.90 340 -0.32(-2.25%)
Apr 03, 2012 14.37 14.37 14.18 14.22 1,913 -0.24(-1.66%)
Apr 02, 2012 14.21 14.54 14.21 14.46 15,772 +0.10(+0.70%)
Mar 30, 2012 14.41 14.44 14.34 14.36 1,788 +0.17(+1.20%)
Mar 29, 2012 14.13 14.19 14.07 14.19 4,139 -0.11(-0.77%)
Mar 28, 2012 14.50 14.50 14.25 14.30 4,633 -0.17(-1.17%)
Mar 27, 2012 14.63 14.63 14.47 14.47 29,933 -0.12(-0.82%)
Mar 26, 2012 14.58 14.65 14.50 14.59 229,278 +0.40(+2.82%)
Mar 23, 2012 14.06 14.29 14.03 14.19 10,614 +0.07(+0.50%)
Mar 22, 2012 14.05 14.20 14.05 14.12 19,039 -0.04(-0.28%)
Mar 21, 2012 14.19 14.22 14.15 14.16 11,705 -0.04(-0.28%)
Mar 20, 2012 14.22 14.32 14.20 14.20 18,076 -0.16(-1.11%)
Mar 19, 2012 14.33 14.50 14.33 14.36 9,337 -0.05(-0.35%)
Mar 16, 2012 14.40 14.49 14.40 14.41 11,849 +0.19(+1.34%)
Mar 15, 2012 14.17 14.25 14.17 14.22 7,187 +0.21(+1.53%)
Mar 14, 2012 14.14 14.14 13.97 14.01 24,511 +0.01(+0.04%)
Mar 13, 2012 13.94 14.08 13.92 14.00 5,077 +0.23(+1.67%)
Mar 12, 2012 13.74 13.78 13.74 13.77 5,402 -0.01(-0.06%)
Mar 09, 2012 13.86 13.86 13.76 13.78 1,361 -0.18(-1.30%)
Mar 08, 2012 13.96 13.99 13.91 13.96 4,143 +0.36(+2.65%)
Mar 07, 2012 13.55 13.65 13.49 13.60 5,971 +0.18(+1.34%)
Mar 06, 2012 13.58 13.58 13.40 13.42 2,427 -0.74(-5.23%)
Mar 05, 2012 14.22 14.22 14.12 14.16 4,828 +0.14(+1.00%)
Mar 02, 2012 14.06 14.11 14.01 14.02 2,779 +0.18(+1.30%)
Mar 01, 2012 13.94 14.03 13.84 13.84 17,415 -0.01(-0.07%)
Feb 29, 2012 13.94 13.94 13.84 13.85 3,339 -0.29(-2.05%)
Feb 28, 2012 14.06 14.15 14.06 14.14 3,400 -0.05(-0.35%)
Feb 27, 2012 14.03 14.29 14.03 14.19 3,321 +0.11(+0.78%)
Feb 24, 2012 14.01 14.20 14.00 14.08 9,995 +0.13(+0.93%)
Feb 23, 2012 13.82 14.02 13.82 13.95 6,762 +0.20(+1.45%)
Feb 22, 2012 13.74 13.89 13.74 13.75 11,908 +0.02(+0.15%)
Feb 21, 2012 13.81 13.86 13.73 13.73 11,436 +0.03(+0.22%)
Feb 17, 2012 13.71 13.72 13.65 13.70 8,850 +0.02(+0.15%)
Feb 16, 2012 13.33 13.68 13.33 13.68 2,014 +0.38(+2.86%)
Feb 15, 2012 13.45 13.46 13.25 13.30 16,979 +0.02(+0.15%)
Feb 14, 2012 13.37 13.44 13.28 13.28 2,820 -0.30(-2.21%)
Feb 13, 2012 13.65 13.71 13.58 13.58 6,358 +0.17(+1.27%)
Feb 10, 2012 13.53 13.57 13.41 13.41 8,526 -0.62(-4.42%)
Feb 09, 2012 13.99 14.06 13.98 14.03 4,523 +0.28(+2.04%)
Feb 08, 2012 13.79 13.82 13.69 13.75 8,442 +0.33(+2.46%)
Feb 07, 2012 13.41 13.49 13.41 13.42 6,188 +0.07(+0.52%)
Feb 06, 2012 13.32 13.38 13.32 13.35 3,877 -0.02(-0.15%)
Feb 03, 2012 13.34 13.39 13.34 13.37 6,702 +0.26(+1.98%)
Feb 02, 2012 13.18 13.26 13.11 13.11 13,080 +0.11(+0.85%)
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.