Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.83 12.95 12.81 12.88 6,170,737 +0.04(+0.35%)
Apr 27, 2012 12.82 12.92 12.77 12.83 5,753,770 +0.07(+0.55%)
Apr 26, 2012 12.61 12.94 12.55 12.76 10,453,695 +0.19(+1.51%)
Apr 25, 2012 12.46 12.64 12.42 12.57 7,556,590 +0.13(+1.05%)
Apr 24, 2012 12.36 12.61 12.27 12.44 17,414,212 +0.08(+0.65%)
Apr 23, 2012 12.15 12.39 11.99 12.36 13,198,111 +0.16(+1.31%)
Apr 20, 2012 12.31 12.39 12.18 12.20 6,499,364 -0.05(-0.41%)
Apr 19, 2012 12.18 12.43 12.15 12.25 7,814,098 +0.00(+0.00%)
Apr 18, 2012 12.26 12.38 12.21 12.25 7,681,838 -0.02(-0.16%)
Apr 17, 2012 12.27 12.43 12.24 12.27 8,556,132 +0.01(+0.08%)
Apr 16, 2012 12.44 12.48 12.23 12.26 6,887,195 -0.16(-1.29%)
Apr 13, 2012 12.48 12.51 12.38 12.42 8,462,228 -0.06(-0.48%)
Apr 12, 2012 12.40 12.52 12.38 12.48 6,652,137 +0.11(+0.89%)
Apr 11, 2012 12.41 12.49 12.32 12.37 9,199,135 +0.00(+0.00%)
Apr 10, 2012 12.75 12.85 12.35 12.37 11,062,295 -0.35(-2.75%)
Apr 09, 2012 12.55 12.77 12.53 12.72 6,937,181 +0.03(+0.24%)
Apr 05, 2012 12.76 12.80 12.57 12.69 5,776,087 -0.12(-0.94%)
Apr 04, 2012 12.79 12.93 12.73 12.81 10,161,289 -0.02(-0.16%)
Apr 03, 2012 12.75 12.90 12.70 12.83 15,571,094 +0.01(+0.08%)
Apr 02, 2012 12.78 12.83 12.70 12.82 8,648,597 +0.00(+0.00%)
Mar 30, 2012 12.84 12.88 12.70 12.82 9,029,091 +0.05(+0.39%)
Mar 29, 2012 12.66 12.77 12.58 12.77 11,343,498 +0.08(+0.63%)
Mar 28, 2012 12.86 12.88 12.62 12.69 8,064,686 -0.17(-1.32%)
Mar 27, 2012 12.78 12.92 12.76 12.86 12,966,096 +0.09(+0.70%)
Mar 26, 2012 12.81 12.83 12.63 12.77 9,749,907 +0.06(+0.51%)
Mar 23, 2012 12.73 12.86 12.66 12.71 13,139,933 -0.03(-0.20%)
Mar 22, 2012 12.50 12.95 12.50 12.73 15,532,102 +0.20(+1.60%)
Mar 21, 2012 12.51 12.59 12.44 12.53 6,020,904 +0.01(+0.08%)
Mar 20, 2012 12.46 12.56 12.26 12.52 10,756,327 +0.00(+0.00%)
Mar 19, 2012 12.45 12.63 12.34 12.52 14,165,618 -0.13(-1.03%)
Mar 16, 2012 12.44 12.71 12.44 12.65 12,248,332 +0.19(+1.52%)
Mar 15, 2012 12.28 12.54 12.23 12.46 14,892,348 +0.13(+1.05%)
Mar 14, 2012 12.00 12.33 11.99 12.33 20,617,124 +0.31(+2.58%)
Mar 13, 2012 11.99 12.09 11.90 12.02 10,427,016 +0.08(+0.67%)
Mar 12, 2012 11.87 12.08 11.87 11.94 12,017,119 +0.03(+0.25%)
Mar 09, 2012 11.94 12.16 11.76 11.91 17,707,548 -0.10(-0.79%)
Mar 08, 2012 11.87 12.05 11.80 12.01 12,047,100 +0.21(+1.74%)
Mar 07, 2012 11.76 11.88 11.70 11.80 8,817,967 +0.07(+0.60%)
Mar 06, 2012 11.62 11.82 11.62 11.73 13,670,173 +0.02(+0.17%)
Mar 05, 2012 11.71 11.82 11.60 11.71 12,564,014 +0.04(+0.34%)
Mar 02, 2012 11.68 11.73 11.58 11.67 12,548,204 -0.01(-0.09%)
Mar 01, 2012 12.00 12.00 11.54 11.68 26,602,868 -0.27(-2.26%)
Feb 29, 2012 12.03 12.14 11.89 11.95 17,231,060 -0.11(-0.91%)
Feb 28, 2012 11.94 12.10 11.87 12.06 13,595,369 +0.15(+1.26%)
Feb 27, 2012 12.09 12.09 11.89 11.91 12,587,084 -0.21(-1.69%)
Feb 24, 2012 12.22 12.29 11.97 12.12 10,545,812 -0.05(-0.41%)
Feb 23, 2012 12.07 12.20 12.06 12.16 6,702,587 +0.06(+0.54%)
Feb 22, 2012 12.02 12.14 12.00 12.10 6,633,914 +0.08(+0.67%)
Feb 21, 2012 12.24 12.26 11.91 12.02 11,798,262 -0.21(-1.72%)
Feb 17, 2012 12.50 12.55 12.21 12.23 7,398,129 -0.29(-2.32%)
Feb 16, 2012 12.47 12.55 12.33 12.52 8,758,658 +0.12(+0.97%)
Feb 15, 2012 12.52 12.52 12.34 12.40 12,346,832 -0.08(-0.64%)
Feb 14, 2012 12.25 12.49 12.23 12.48 10,611,378 +0.23(+1.88%)
Feb 13, 2012 12.39 12.40 12.13 12.25 13,062,362 -0.07(-0.61%)
Feb 10, 2012 12.63 12.73 12.28 12.32 23,186,878 -0.34(-2.65%)
Feb 09, 2012 12.81 12.82 12.38 12.66 14,878,454 +0.11(+0.88%)
Feb 08, 2012 12.48 12.60 12.44 12.55 7,435,349 +0.11(+0.88%)
Feb 07, 2012 12.36 12.50 12.30 12.44 5,737,511 +0.12(+0.97%)
Feb 06, 2012 12.29 12.40 12.17 12.32 7,099,829 +0.04(+0.33%)
Feb 03, 2012 12.27 12.47 12.25 12.28 9,518,486 +0.10(+0.82%)
Feb 02, 2012 12.23 12.36 11.99 12.18 11,528,965 +0.02(+0.16%)
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.