Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.990 9.990 9.770 9.780 337,500 -0.19(-1.91%)
Apr 27, 2012 9.920 10.04 9.800 9.970 260,687 +0.12(+1.22%)
Apr 26, 2012 9.850 9.910 9.780 9.850 354,787 +0.00(+0.00%)
Apr 25, 2012 9.870 9.930 9.750 9.850 362,640 +0.15(+1.55%)
Apr 24, 2012 9.670 9.830 9.615 9.700 420,499 +0.02(+0.21%)
Apr 23, 2012 9.480 9.710 9.430 9.680 916,286 +0.08(+0.83%)
Apr 20, 2012 9.810 9.810 9.580 9.600 527,500 +0.00(+0.00%)
Apr 19, 2012 9.570 9.820 9.520 9.600 455,937 +0.02(+0.21%)
Apr 18, 2012 9.560 9.670 9.480 9.580 698,905 -0.06(-0.62%)
Apr 17, 2012 9.620 9.800 9.560 9.640 256,902 +0.12(+1.26%)
Apr 16, 2012 9.560 9.650 9.450 9.520 304,100 +0.01(+0.11%)
Apr 13, 2012 9.710 9.790 9.360 9.510 547,234 -0.27(-2.76%)
Apr 12, 2012 9.690 9.930 9.690 9.780 261,537 +0.13(+1.35%)
Apr 11, 2012 9.620 9.750 9.490 9.650 383,651 +0.16(+1.69%)
Apr 10, 2012 10.03 10.11 9.400 9.490 517,936 -0.53(-5.29%)
Apr 09, 2012 10.23 10.34 10.02 10.02 512,496 -0.43(-4.11%)
Apr 05, 2012 10.62 10.66 10.44 10.45 876,910 -0.26(-2.43%)
Apr 04, 2012 10.67 10.76 10.60 10.71 600,430 -0.04(-0.37%)
Apr 03, 2012 10.64 10.84 10.59 10.75 382,120 +0.12(+1.13%)
Apr 02, 2012 10.35 10.71 10.28 10.63 541,880 +0.20(+1.92%)
Mar 30, 2012 10.61 10.61 10.32 10.43 413,394 -0.07(-0.67%)
Mar 29, 2012 10.40 10.53 10.34 10.50 184,039 -0.02(-0.19%)
Mar 28, 2012 10.75 10.75 10.30 10.52 352,073 -0.20(-1.87%)
Mar 27, 2012 10.82 10.99 10.71 10.72 374,829 -0.03(-0.28%)
Mar 26, 2012 10.46 10.82 10.35 10.75 411,850 +0.40(+3.86%)
Mar 23, 2012 10.26 10.41 10.21 10.35 242,221 +0.08(+0.78%)
Mar 22, 2012 10.41 10.41 10.19 10.27 259,471 -0.23(-2.19%)
Mar 21, 2012 10.55 10.69 10.39 10.50 152,104 -0.02(-0.19%)
Mar 20, 2012 10.76 10.83 10.51 10.52 192,622 -0.31(-2.86%)
Mar 19, 2012 10.82 11.00 10.69 10.83 215,459 +0.00(+0.00%)
Mar 16, 2012 10.92 10.97 10.71 10.83 361,206 -0.07(-0.64%)
Mar 15, 2012 10.35 10.98 10.35 10.90 555,541 +0.51(+4.91%)
Mar 14, 2012 10.22 10.45 10.21 10.39 370,015 +0.14(+1.37%)
Mar 13, 2012 10.30 10.31 10.07 10.25 499,868 +0.07(+0.69%)
Mar 12, 2012 10.25 10.36 10.11 10.18 193,234 -0.04(-0.39%)
Mar 09, 2012 10.37 10.43 10.12 10.22 392,005 -0.13(-1.26%)
Mar 08, 2012 10.31 10.38 10.15 10.35 296,238 +0.11(+1.07%)
Mar 07, 2012 10.15 10.35 10.14 10.24 368,943 +0.14(+1.39%)
Mar 06, 2012 10.21 10.36 10.08 10.10 531,394 -0.25(-2.42%)
Mar 05, 2012 10.31 10.52 10.25 10.35 201,884 -0.02(-0.19%)
Mar 02, 2012 10.71 10.80 10.22 10.37 348,040 -0.36(-3.36%)
Mar 01, 2012 10.84 11.20 10.71 10.73 384,898 -0.06(-0.56%)
Feb 29, 2012 11.13 11.20 10.77 10.79 413,878 -0.30(-2.71%)
Feb 28, 2012 10.72 11.11 10.68 11.09 470,332 +0.38(+3.55%)
Feb 27, 2012 10.74 10.77 10.26 10.71 584,934 -0.09(-0.83%)
Feb 24, 2012 11.22 11.35 10.65 10.80 895,563 -0.39(-3.49%)
Feb 23, 2012 11.25 11.63 11.02 11.19 652,803 +0.00(+0.00%)
Feb 22, 2012 11.46 11.51 11.08 11.19 243,766 -0.26(-2.27%)
Feb 21, 2012 11.59 11.75 11.34 11.45 375,638 -0.15(-1.29%)
Feb 17, 2012 11.89 11.89 11.55 11.60 332,786 -0.20(-1.69%)
Feb 16, 2012 10.96 11.85 10.96 11.80 485,871 +0.86(+7.86%)
Feb 15, 2012 11.20 11.20 10.90 10.94 335,502 -0.24(-2.15%)
Feb 14, 2012 11.11 11.49 11.00 11.18 196,766 -0.02(-0.18%)
Feb 13, 2012 11.23 11.27 11.13 11.20 346,862 +0.08(+0.72%)
Feb 10, 2012 11.24 11.35 11.02 11.12 244,781 -0.25(-2.20%)
Feb 09, 2012 11.41 11.58 11.06 11.37 251,276 +0.00(+0.00%)
Feb 08, 2012 11.72 11.82 11.31 11.37 363,483 -0.34(-2.90%)
Feb 07, 2012 11.69 11.81 11.48 11.71 272,448 -0.05(-0.43%)
Feb 06, 2012 11.58 11.82 11.40 11.76 488,889 +0.06(+0.51%)
Feb 03, 2012 11.75 11.88 11.61 11.70 499,192 +0.17(+1.47%)
Feb 02, 2012 11.36 11.65 11.25 11.53 545,667 +0.24(+2.13%)
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.