Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.87 | 13.87 | 13.87 | 0 | -0.07(-0.50%) | |
Mar 26, 2012 | 13.94 | 13.94 | 13.94 | 0 | +0.19(+1.38%) | |
Mar 23, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 150 | +0.50(+3.77%) |
Mar 21, 2012 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Mar 20, 2012 | 13.45 | 13.45 | 13.45 | 13.45 | 1,670 | -0.40(-2.89%) |
Mar 19, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 165 | -0.08(-0.57%) |
Mar 16, 2012 | 13.93 | 13.95 | 13.93 | 13.93 | 740 | +0.26(+1.90%) |
Mar 15, 2012 | 13.67 | 13.67 | 13.67 | 13.67 | 180 | +0.17(+1.26%) |
Mar 14, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 285 | +0.25(+1.89%) |
Mar 12, 2012 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) | |
Mar 07, 2012 | 13.00 | 13.00 | 13.00 | 0 | -0.30(-2.26%) | |
Mar 05, 2012 | 13.30 | 13.30 | 13.30 | 0 | -0.30(-2.21%) | |
Mar 02, 2012 | 13.64 | 13.64 | 13.60 | 13.60 | 295 | -0.10(-0.73%) |
Mar 01, 2012 | 13.70 | 13.70 | 13.70 | 13.70 | 900 | +0.50(+3.79%) |
Feb 29, 2012 | 13.40 | 13.40 | 13.20 | 13.20 | 315 | +0.70(+5.60%) |
Feb 24, 2012 | 12.50 | 12.50 | 12.50 | 0 | +0.50(+4.17%) | |
Feb 23, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 105 | -0.05(-0.41%) |
Feb 22, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 105 | -0.35(-2.82%) |
Feb 21, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 345 | +0.40(+3.33%) |
Feb 14, 2012 | 12.00 | 12.00 | 12.00 | 0 | -0.30(-2.44%) | |
Feb 13, 2012 | 12.45 | 12.45 | 12.30 | 12.30 | 315 | +0.20(+1.65%) |
Feb 09, 2012 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Feb 08, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 295 | -0.05(-0.41%) |
Feb 07, 2012 | 12.00 | 12.10 | 12.00 | 12.10 | 595 | +0.51(+4.40%) |
Feb 02, 2012 | 11.59 | 11.59 | 11.59 | 0 | +0.09(+0.78%) | |
Jan 27, 2012 | 11.50 | 11.50 | 11.50 | 0 | +0.08(+0.70%) | |
Jan 25, 2012 | 11.42 | 11.42 | 11.42 | 0 | -0.13(-1.13%) | |
Jan 24, 2012 | 11.30 | 11.55 | 11.30 | 11.55 | 1,630 | +0.25(+2.21%) |
Jan 20, 2012 | 11.30 | 11.30 | 11.30 | 0 | -0.45(-3.83%) | |
Jan 19, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 2,500 | +0.70(+6.33%) |
Jan 18, 2012 | 11.25 | 11.25 | 11.05 | 11.05 | 545 | +0.28(+2.60%) |
Jan 09, 2012 | 10.77 | 10.77 | 10.77 | 0 | -0.08(-0.74%) | |
Jan 06, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 215 | +0.18(+1.69%) |
Jan 05, 2012 | 10.50 | 10.67 | 10.50 | 10.67 | 1,175 | -0.13(-1.20%) |
Jan 04, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.75(+7.46%) |
Dec 29, 2011 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+2.03%) | |
Dec 28, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 215 | +0.06(+0.61%) |
Dec 27, 2011 | 9.800 | 9.800 | 9.780 | 9.790 | 490 | -0.01(-0.10%) |
Dec 23, 2011 | 9.800 | 9.800 | 9.800 | 9.800 | 205 | +0.35(+3.70%) |
Dec 21, 2011 | 9.450 | 9.450 | 9.450 | 9.450 | 175 | -0.30(-3.08%) |
Dec 20, 2011 | 9.700 | 9.750 | 9.700 | 9.750 | 425 | +0.46(+4.95%) |
Dec 16, 2011 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | -0.11(-1.17%) |
Dec 15, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 1,430 | +0.30(+3.30%) |
Dec 14, 2011 | 9.100 | 9.100 | 9.100 | 9.100 | 175 | -0.65(-6.67%) |
Dec 13, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 1,110 | +0.04(+0.41%) |
Dec 08, 2011 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.16(-1.62%) |
Dec 05, 2011 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
Dec 02, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 270 | +0.12(+1.23%) |
Dec 01, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 2,305 | -0.17(-1.72%) |
Nov 30, 2011 | 9.900 | 9.950 | 9.900 | 9.900 | 1,480 | +0.40(+4.21%) |
Nov 29, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 225 | +0.23(+2.48%) |
Nov 28, 2011 | 9.350 | 9.350 | 9.270 | 9.270 | 370 | +0.32(+3.58%) |
Nov 23, 2011 | 8.950 | 8.950 | 8.950 | 1,145 | -0.10(-1.10%) | |
Nov 22, 2011 | 9.050 | 9.050 | 9.050 | 9.050 | 625 | -0.90(-9.05%) |
Nov 18, 2011 | 9.950 | 9.950 | 9.950 | 0 | -0.40(-3.86%) | |
Nov 16, 2011 | 10.35 | 10.35 | 10.35 | 0 | +0.15(+1.47%) | |
Nov 15, 2011 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | +0.25(+2.51%) |
Nov 11, 2011 | 9.950 | 9.950 | 9.950 | 0 | +0.25(+2.58%) | |
Nov 10, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 3,210 | -0.20(-2.02%) |
Nov 09, 2011 | 10.00 | 10.00 | 9.900 | 9.900 | 630 | -0.30(-2.94%) |
Nov 08, 2011 | 10.20 | 10.20 | 10.20 | 10.20 | 1,105 | +0.20(+2.00%) |
Nov 07, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 385 | -0.20(-1.96%) |
Nov 03, 2011 | 10.20 | 10.20 | 10.20 | 0 | +0.93(+10.03%) | |
Nov 01, 2011 | 9.270 | 9.270 | 9.270 | 0 | -0.73(-7.30%) | |
Oct 31, 2011 | 10.58 | 10.58 | 10.00 | 10.00 | 3,756 | -0.32(-3.10%) |
Oct 28, 2011 | 10.32 | 10.32 | 10.32 | 10.32 | 115 | +0.36(+3.61%) |
Oct 27, 2011 | 10.30 | 10.30 | 9.960 | 9.960 | 595 | +0.21(+2.15%) |
Oct 26, 2011 | 9.630 | 9.750 | 9.500 | 9.750 | 790 | +0.14(+1.46%) |
Oct 25, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 280 | +0.11(+1.16%) |
Oct 24, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 1,364 | +0.10(+1.06%) |
Oct 21, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 230 | +0.20(+2.17%) |
Oct 19, 2011 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.80(-8.00%) |
Oct 14, 2011 | 10.00 | 10.00 | 10.00 | 0 | +0.23(+2.35%) | |
Oct 13, 2011 | 9.900 | 9.900 | 9.770 | 9.770 | 375 | +0.27(+2.84%) |
Oct 11, 2011 | 9.500 | 9.500 | 9.500 | 0 | +1.00(+11.76%) | |
Oct 06, 2011 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
Oct 04, 2011 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.62(-6.99%) |
Sep 30, 2011 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | -0.27(-2.95%) |
Sep 28, 2011 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.51(-5.28%) |
Sep 26, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +1.05(+12.21%) |
Sep 23, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 380 | -0.50(-5.49%) |
Sep 21, 2011 | 9.100 | 9.100 | 9.100 | 0 | -0.05(-0.55%) | |
Sep 20, 2011 | 9.150 | 9.150 | 9.150 | 9.150 | 265 | +0.25(+2.81%) |
Sep 16, 2011 | 8.900 | 8.900 | 8.900 | 0 | -0.50(-5.32%) | |
Sep 15, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 130 | +0.75(+8.67%) |
Sep 14, 2011 | 8.600 | 8.650 | 8.600 | 8.650 | 370 | +0.40(+4.85%) |
Sep 13, 2011 | 8.100 | 8.250 | 8.100 | 8.250 | 1,005 | -0.72(-8.03%) |
Sep 02, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | -0.34(-3.65%) |
Sep 01, 2011 | 9.310 | 9.310 | 9.310 | 9.310 | 145 | +0.12(+1.31%) |
Aug 29, 2011 | 9.190 | 9.190 | 9.190 | 0 | -0.01(-0.11%) | |
Aug 26, 2011 | 9.020 | 9.200 | 9.020 | 9.200 | 265 | +0.16(+1.77%) |
Aug 24, 2011 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | +0.14(+1.57%) |
Aug 23, 2011 | 9.000 | 9.000 | 8.900 | 8.900 | 410 | +0.20(+2.30%) |
Aug 22, 2011 | 8.700 | 8.700 | 8.700 | 8.700 | 175 | +0.02(+0.23%) |
Aug 19, 2011 | 8.680 | 8.680 | 8.680 | 8.680 | 100 | -0.82(-8.63%) |
Aug 17, 2011 | 9.500 | 9.500 | 9.500 | 0 | -0.05(-0.52%) | |
Aug 16, 2011 | 9.000 | 9.550 | 9.000 | 9.550 | 345 | -0.70(-6.83%) |
Aug 15, 2011 | 9.850 | 10.25 | 9.850 | 10.25 | 2,200 | +0.85(+9.04%) |
Aug 12, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 230 | +0.30(+3.30%) |
Aug 11, 2011 | 9.100 | 9.100 | 9.100 | 9.100 | 370 | -0.15(-1.62%) |
Aug 09, 2011 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.90(-8.87%) |
Aug 04, 2011 | 10.15 | 10.15 | 10.15 | 0 | -0.25(-2.40%) | |
Aug 03, 2011 | 10.40 | 10.40 | 10.40 | 10.40 | 190 | -0.90(-7.96%) |
Jul 28, 2011 | 11.30 | 11.30 | 11.30 | 0 | +0.36(+3.29%) | |
Jul 27, 2011 | 10.93 | 10.94 | 10.65 | 10.94 | 3,380 | -0.06(-0.55%) |
Jul 22, 2011 | 11.00 | 11.00 | 11.00 | 0 | +0.20(+1.85%) | |
Jul 21, 2011 | 10.80 | 10.80 | 10.80 | 10.80 | 150 | +0.20(+1.89%) |
Jul 20, 2011 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | +0.80(+8.16%) |
Jul 18, 2011 | 9.800 | 9.800 | 9.800 | 0 | -1.00(-9.26%) | |
Jul 14, 2011 | 10.80 | 10.80 | 10.80 | 0 | -0.20(-1.82%) | |
Jul 13, 2011 | 10.80 | 11.00 | 10.80 | 11.00 | 520 | +0.25(+2.33%) |
Jul 12, 2011 | 10.75 | 10.75 | 10.75 | 10.75 | 120 | -0.25(-2.27%) |
Jul 08, 2011 | 11.00 | 11.00 | 11.00 | 0 | -0.55(-4.76%) | |
Jul 01, 2011 | 11.55 | 11.55 | 11.55 | 0 | +0.31(+2.76%) | |
Jun 29, 2011 | 11.24 | 11.24 | 11.24 | 0 | +0.74(+7.05%) | |
Jun 27, 2011 | 10.50 | 10.50 | 10.50 | 1,100 | -0.15(-1.41%) | |
Jun 24, 2011 | 10.65 | 10.65 | 10.65 | 10.65 | 1,145 | +0.65(+6.50%) |
Jun 23, 2011 | 10.30 | 10.30 | 10.00 | 10.00 | 1,980 | -0.45(-4.31%) |
Jun 17, 2011 | 10.45 | 10.45 | 10.45 | 0 | -0.05(-0.48%) | |
Jun 10, 2011 | 10.50 | 10.50 | 10.50 | 0 | -0.25(-2.33%) | |
Jun 09, 2011 | 10.25 | 10.75 | 10.25 | 10.75 | 405 | -0.25(-2.27%) |
Jun 07, 2011 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
May 25, 2011 | 11.05 | 11.05 | 11.05 | 0 | +0.30(+2.79%) | |
May 24, 2011 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | -0.55(-4.87%) |
May 20, 2011 | 11.30 | 11.30 | 11.30 | 0 | +0.80(+7.62%) | |
May 16, 2011 | 10.50 | 10.50 | 10.50 | 0 | -1.40(-11.76%) | |
May 09, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.32(-2.62%) |
May 06, 2011 | 12.22 | 12.22 | 12.22 | 12.22 | 185 | +0.62(+5.34%) |
May 05, 2011 | 12.55 | 12.55 | 11.60 | 11.60 | 400 | -0.45(-3.73%) |
May 03, 2011 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | -0.35(-2.82%) |
Apr 29, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.40(+3.33%) |
Apr 27, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 26, 2011 | 12.00 | 12.07 | 12.00 | 12.00 | 720 | +0.00(+0.00%) |
Apr 21, 2011 | 12.00 | 12.00 | 12.00 | 0 | +0.08(+0.67%) | |
Apr 19, 2011 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | -0.48(-3.87%) |
Apr 11, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.25(+2.06%) |
Apr 07, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | -0.35(-2.80%) |
Apr 06, 2011 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | -0.10(-0.79%) |
Apr 05, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 220 | +0.00(+0.00%) |
Apr 04, 2011 | 12.60 | 12.60 | 12.60 | 12.60 | 2,250 | +0.20(+1.61%) |
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.
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.