Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.48 12.55 12.25 12.38 13,886 -0.14(-1.11%)
Feb 25, 2011 12.17 12.52 12.17 12.52 3,236 +0.36(+3.00%)
Feb 24, 2011 12.50 12.50 12.11 12.15 11,369 -0.35(-2.78%)
Feb 23, 2011 12.25 12.59 12.17 12.50 2,187 -0.12(-0.92%)
Feb 22, 2011 12.77 12.77 12.37 12.61 3,960 -0.21(-1.67%)
Feb 18, 2011 13.09 13.09 12.81 12.83 8,149 -0.14(-1.07%)
Feb 17, 2011 13.01 13.46 12.77 12.97 46,330 +0.10(+0.74%)
Feb 16, 2011 12.43 13.01 12.31 12.87 21,472 +0.60(+4.88%)
Feb 15, 2011 12.17 12.51 12.03 12.27 43,262 -0.01(-0.07%)
Feb 14, 2011 12.06 12.37 11.96 12.28 10,805 +0.32(+2.69%)
Feb 11, 2011 12.03 12.12 11.73 11.96 13,721 -0.10(-0.79%)
Feb 10, 2011 11.94 12.26 11.91 12.06 20,626 +0.03(+0.29%)
Feb 09, 2011 11.78 12.02 11.60 12.02 10,162 +0.30(+2.52%)
Feb 08, 2011 11.46 11.73 11.45 11.73 9,110 +0.17(+1.50%)
Feb 07, 2011 11.20 11.67 11.20 11.55 46,324 +0.39(+3.50%)
Feb 04, 2011 10.91 11.16 10.91 11.16 8,418 +0.09(+0.78%)
Feb 03, 2011 11.07 11.16 10.99 11.07 1,842 -0.08(-0.69%)
Feb 02, 2011 10.77 11.26 10.77 11.15 7,662 +0.29(+2.71%)
Feb 01, 2011 10.44 10.90 10.36 10.86 25,612 +0.43(+4.17%)
Jan 31, 2011 10.10 10.49 10.10 10.42 2,461 +0.03(+0.34%)
Jan 28, 2011 10.21 10.39 10.21 10.39 4,185 +0.00(+0.00%)
Jan 27, 2011 10.48 10.48 10.26 10.39 6,028 -0.02(-0.17%)
Jan 26, 2011 10.38 10.41 10.31 10.41 1,413 +0.11(+1.10%)
Jan 25, 2011 10.41 10.42 10.04 10.29 11,157 +0.27(+2.68%)
Jan 24, 2011 9.988 10.31 9.988 10.02 4,244 +0.04(+0.36%)
Jan 21, 2011 10.01 10.08 9.988 9.988 10,384 -0.07(-0.70%)
Jan 20, 2011 10.20 10.21 9.936 10.06 7,784 -0.09(-0.85%)
Jan 19, 2011 10.41 10.41 10.14 10.14 13,883 -0.15(-1.44%)
Jan 18, 2011 10.40 10.40 10.24 10.29 2,460 -0.07(-0.67%)
Jan 14, 2011 10.39 10.39 10.30 10.36 468 +0.01(+0.08%)
Jan 13, 2011 10.52 10.63 10.25 10.35 9,390 -0.07(-0.67%)
Jan 12, 2011 10.33 10.49 10.33 10.42 15,787 +0.15(+1.48%)
Jan 11, 2011 10.30 10.30 10.14 10.27 3,809 -0.02(-0.21%)
Jan 10, 2011 10.17 10.31 10.17 10.29 3,827 +0.15(+1.46%)
Jan 07, 2011 10.23 10.23 9.988 10.14 4,029 +0.17(+1.74%)
Jan 06, 2011 10.01 10.26 9.971 9.971 12,215 -0.02(-0.17%)
Jan 05, 2011 9.988 10.24 9.806 9.988 11,137 -0.03(-0.35%)
Jan 04, 2011 10.42 10.42 10.02 10.02 7,540 -0.40(-3.83%)
Jan 03, 2011 10.53 10.53 10.35 10.42 11,525 -0.10(-0.99%)
Dec 31, 2010 10.63 10.64 10.29 10.53 7,348 +0.01(+0.08%)
Dec 30, 2010 10.63 10.63 10.42 10.52 11,082 +0.01(+0.08%)
Dec 29, 2010 10.58 10.60 10.51 10.51 4,799 +0.06(+0.58%)
Dec 28, 2010 10.51 10.61 10.23 10.45 24,706 -0.15(-1.41%)
Dec 27, 2010 10.64 10.64 10.42 10.60 19,806 +0.30(+2.96%)
Dec 23, 2010 10.02 10.57 10.02 10.29 24,317 +0.33(+3.32%)
Dec 22, 2010 9.033 10.03 9.033 9.962 35,539 +1.09(+12.23%)
Dec 21, 2010 8.642 8.955 8.642 8.877 177,656 +0.32(+3.76%)
Dec 20, 2010 9.146 9.146 8.482 8.555 128,392 -0.49(-5.38%)
Dec 17, 2010 9.554 9.771 9.042 9.042 66,900 -0.51(-5.36%)
Dec 16, 2010 9.328 9.554 9.328 9.554 425 -0.01(-0.07%)
Dec 15, 2010 9.641 9.641 9.561 9.561 5,215 -0.05(-0.56%)
Dec 14, 2010 9.493 9.945 9.250 9.615 30,947 +0.13(+1.37%)
Dec 13, 2010 9.433 9.554 9.433 9.485 5,793 +0.06(+0.65%)
Dec 10, 2010 9.103 9.424 9.085 9.424 9,095 +0.41(+4.53%)
Dec 09, 2010 9.076 9.120 8.607 9.016 13,747 -0.04(-0.48%)
Dec 08, 2010 8.686 9.067 8.599 9.059 18,268 +0.46(+5.35%)
Dec 07, 2010 8.590 8.686 8.503 8.599 2,872 +0.00(+0.00%)
Dec 06, 2010 8.538 8.677 8.447 8.599 8,477 +0.10(+1.12%)
Dec 03, 2010 8.581 8.686 8.382 8.503 2,379 -0.12(-1.41%)
Dec 02, 2010 8.781 8.816 8.529 8.625 7,905 -0.06(-0.70%)
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.