Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.84 13.17 12.65 12.65 426,996 -0.32(-2.47%)
Apr 28, 2011 12.83 13.00 12.79 12.97 210,978 +0.08(+0.62%)
Apr 27, 2011 12.66 13.07 12.66 12.89 364,501 +0.26(+2.06%)
Apr 26, 2011 12.44 12.83 12.08 12.63 457,754 +0.24(+1.94%)
Apr 25, 2011 12.30 12.41 12.21 12.39 168,818 -0.06(-0.48%)
Apr 21, 2011 12.74 12.74 12.16 12.45 289,988 -0.19(-1.50%)
Apr 20, 2011 12.43 12.74 12.42 12.64 292,219 +0.44(+3.61%)
Apr 19, 2011 12.35 12.43 12.04 12.20 283,946 -0.13(-1.05%)
Apr 18, 2011 12.13 12.35 11.84 12.33 285,306 -0.02(-0.16%)
Apr 15, 2011 12.28 12.43 12.15 12.35 381,451 +0.06(+0.49%)
Apr 14, 2011 12.28 12.39 12.09 12.29 329,209 -0.11(-0.89%)
Apr 13, 2011 12.74 12.76 12.12 12.40 505,316 -0.22(-1.74%)
Apr 12, 2011 12.58 13.04 12.53 12.62 395,826 -0.08(-0.63%)
Apr 11, 2011 13.01 13.03 12.67 12.70 307,361 -0.34(-2.61%)
Apr 08, 2011 13.19 13.19 12.73 13.04 715,891 -0.06(-0.46%)
Apr 07, 2011 12.60 13.57 12.60 13.10 732,189 +0.54(+4.30%)
Apr 06, 2011 12.57 12.82 12.48 12.56 420,766 +0.08(+0.64%)
Apr 05, 2011 12.25 12.76 12.19 12.48 487,770 +0.22(+1.79%)
Apr 04, 2011 12.30 12.42 12.04 12.26 365,919 +0.05(+0.41%)
Apr 01, 2011 12.40 12.62 12.16 12.21 468,116 -0.01(-0.08%)
Mar 31, 2011 12.29 12.46 12.06 12.22 607,586 -0.06(-0.49%)
Mar 30, 2011 11.93 12.40 11.92 12.28 415,795 +0.44(+3.72%)
Mar 29, 2011 11.72 12.10 11.50 11.84 604,014 +0.08(+0.68%)
Mar 28, 2011 11.90 12.20 11.56 11.76 743,652 -0.06(-0.51%)
Mar 25, 2011 11.53 12.00 11.48 11.82 619,416 +0.35(+3.05%)
Mar 24, 2011 11.34 11.64 11.29 11.47 771,235 +0.19(+1.68%)
Mar 23, 2011 11.13 11.29 11.00 11.28 832,133 +0.11(+0.98%)
Mar 22, 2011 11.17 11.29 11.02 11.17 960,792 -0.02(-0.18%)
Mar 21, 2011 11.13 11.23 11.06 11.19 1,642,100 +0.54(+5.07%)
Mar 18, 2011 11.30 11.81 10.65 10.65 4,938,036 -0.44(-3.97%)
Mar 17, 2011 11.01 11.20 10.39 11.09 1,800,555 +0.28(+2.59%)
Mar 16, 2011 11.75 11.76 10.65 10.81 2,103,781 -0.75(-6.49%)
Mar 15, 2011 11.28 14.33 11.21 11.56 3,627,526 -2.77(-19.33%)
Mar 14, 2011 14.23 14.46 13.86 14.33 692,844 -0.08(-0.56%)
Mar 11, 2011 14.20 14.46 14.12 14.41 203,860 +0.13(+0.91%)
Mar 10, 2011 14.28 14.45 14.20 14.28 263,646 -0.20(-1.38%)
Mar 09, 2011 14.47 14.71 14.42 14.48 153,365 +0.02(+0.14%)
Mar 08, 2011 14.36 14.56 14.10 14.46 247,831 +0.15(+1.05%)
Mar 07, 2011 14.89 14.96 14.16 14.31 299,017 -0.56(-3.77%)
Mar 04, 2011 15.25 15.29 14.76 14.87 242,429 -0.35(-2.30%)
Mar 03, 2011 15.25 15.30 15.09 15.22 335,746 +0.14(+0.93%)
Mar 02, 2011 14.95 15.14 14.75 15.08 284,080 +0.09(+0.60%)
Mar 01, 2011 15.60 15.77 14.89 14.99 517,934 -0.51(-3.29%)
Feb 28, 2011 15.58 15.74 15.36 15.50 689,818 +0.32(+2.11%)
Feb 25, 2011 14.88 15.32 14.77 15.18 427,094 +0.41(+2.78%)
Feb 24, 2011 14.53 14.83 14.42 14.77 368,914 +0.18(+1.23%)
Feb 23, 2011 15.00 15.03 14.50 14.59 422,970 -0.41(-2.73%)
Feb 22, 2011 15.32 15.49 14.95 15.00 569,919 -0.37(-2.41%)
Feb 18, 2011 14.86 15.45 14.86 15.37 1,088,126 +0.79(+5.42%)
Feb 17, 2011 14.27 14.69 14.19 14.58 211,371 +0.31(+2.17%)
Feb 16, 2011 14.25 14.34 14.14 14.27 195,207 +0.09(+0.63%)
Feb 15, 2011 14.08 14.29 14.08 14.18 251,388 +0.09(+0.64%)
Feb 14, 2011 14.09 14.27 14.00 14.09 176,697 -0.03(-0.21%)
Feb 11, 2011 13.86 14.13 13.73 14.12 167,752 +0.23(+1.66%)
Feb 10, 2011 13.87 13.97 13.76 13.89 151,752 -0.09(-0.64%)
Feb 09, 2011 14.11 14.24 13.93 13.98 226,474 -0.12(-0.85%)
Feb 08, 2011 13.88 14.10 13.76 14.10 234,077 +0.22(+1.59%)
Feb 07, 2011 13.77 14.03 13.69 13.88 301,270 +0.14(+1.02%)
Feb 04, 2011 13.32 13.79 13.26 13.74 282,066 +0.43(+3.23%)
Feb 03, 2011 13.02 13.44 13.02 13.31 241,800 +0.31(+2.38%)
Feb 02, 2011 13.28 13.38 13.00 13.00 287,730 -0.29(-2.18%)
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.