Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 11.06 11.41 11.04 11.29 556,002 +0.32(+2.92%)
Jan 31, 2012 11.10 11.12 10.88 10.97 321,711 -0.03(-0.27%)
Jan 30, 2012 10.98 11.05 10.71 11.00 367,853 -0.05(-0.45%)
Jan 27, 2012 10.99 11.23 10.80 11.05 871,240 +0.06(+0.55%)
Jan 26, 2012 10.98 11.06 10.63 10.99 433,954 +0.06(+0.55%)
Jan 25, 2012 10.75 11.03 10.46 10.93 698,270 +0.19(+1.77%)
Jan 24, 2012 10.51 10.82 10.45 10.74 373,792 +0.17(+1.61%)
Jan 23, 2012 10.75 10.90 10.49 10.57 566,647 -0.15(-1.40%)
Jan 20, 2012 10.79 10.87 10.64 10.72 615,167 -0.10(-0.92%)
Jan 19, 2012 10.67 10.92 10.63 10.82 547,573 +0.15(+1.41%)
Jan 18, 2012 10.17 10.69 10.14 10.67 485,761 +0.51(+5.02%)
Jan 17, 2012 9.810 10.24 9.772 10.16 863,064 +0.15(+1.50%)
Jan 13, 2012 10.13 10.23 9.900 10.01 405,737 -0.26(-2.53%)
Jan 12, 2012 10.12 10.31 9.880 10.27 679,815 +0.14(+1.38%)
Jan 11, 2012 8.850 10.17 8.640 10.13 1,592,687 +1.27(+14.33%)
Jan 10, 2012 8.980 9.030 8.820 8.860 329,218 +0.02(+0.23%)
Jan 09, 2012 8.850 8.990 8.640 8.840 333,028 +0.01(+0.11%)
Jan 06, 2012 8.910 9.040 8.760 8.830 598,727 -0.09(-1.01%)
Jan 05, 2012 9.150 9.170 8.899 8.920 1,004,090 -0.28(-3.04%)
Jan 04, 2012 9.350 9.430 9.110 9.200 335,029 -0.11(-1.18%)
Dec 30, 2011 9.280 9.570 9.220 9.310 467,345 -0.09(-0.96%)
Dec 29, 2011 8.690 9.490 8.600 9.400 625,037 +0.86(+10.07%)
Dec 28, 2011 8.750 8.750 8.500 8.540 300,568 -0.11(-1.27%)
Dec 27, 2011 8.540 8.700 8.480 8.650 257,699 +0.07(+0.82%)
Dec 23, 2011 8.740 8.760 8.570 8.580 295,674 -0.13(-1.49%)
Dec 21, 2011 8.640 8.750 8.410 8.710 381,623 +0.10(+1.16%)
Dec 20, 2011 8.290 8.630 8.270 8.610 847,036 +0.50(+6.17%)
Dec 19, 2011 8.320 8.450 8.090 8.110 527,897 -0.17(-2.05%)
Dec 16, 2011 8.330 8.530 8.210 8.280 786,291 +0.07(+0.85%)
Dec 15, 2011 8.180 8.330 8.100 8.210 444,512 +0.17(+2.11%)
Dec 14, 2011 7.980 8.100 7.980 8.040 606,269 +0.00(+0.00%)
Dec 13, 2011 8.140 8.350 8.000 8.040 443,723 -0.04(-0.50%)
Dec 12, 2011 8.190 8.650 8.000 8.080 526,470 -0.23(-2.77%)
Dec 09, 2011 8.050 8.390 7.960 8.310 455,127 +0.31(+3.88%)
Dec 08, 2011 8.100 8.140 7.960 8.000 591,562 -0.17(-2.08%)
Dec 07, 2011 8.380 8.560 8.070 8.170 289,925 -0.26(-3.08%)
Dec 06, 2011 8.350 8.560 8.170 8.430 527,616 +0.07(+0.84%)
Dec 05, 2011 8.380 8.480 8.250 8.360 489,006 +0.12(+1.46%)
Dec 02, 2011 8.110 8.340 8.021 8.240 887,424 +0.24(+3.00%)
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.