Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.00 12.37 11.98 12.24 310,443 +0.25(+2.09%)
Apr 27, 2012 11.40 12.00 11.40 11.99 128,801 +0.59(+5.18%)
Apr 26, 2012 11.37 11.91 10.89 11.40 292,838 +0.03(+0.26%)
Apr 25, 2012 11.18 11.50 11.01 11.37 320,911 +0.34(+3.08%)
Apr 24, 2012 11.08 11.08 10.91 11.03 281,755 -0.06(-0.54%)
Apr 23, 2012 11.16 11.40 10.94 11.09 553,044 +0.35(+3.26%)
Apr 20, 2012 10.39 10.87 10.31 10.74 155,910 +0.49(+4.78%)
Apr 19, 2012 10.32 10.42 10.12 10.25 79,478 -0.10(-0.97%)
Apr 18, 2012 10.48 10.54 10.22 10.35 128,299 -0.21(-1.99%)
Apr 17, 2012 10.68 10.92 10.54 10.56 206,143 -0.04(-0.38%)
Apr 16, 2012 10.65 10.72 10.47 10.60 69,610 +0.00(+0.00%)
Apr 13, 2012 10.92 10.96 10.59 10.60 85,243 -0.38(-3.46%)
Apr 12, 2012 10.98 11.06 10.95 10.98 104,537 -0.01(-0.09%)
Apr 11, 2012 11.07 11.07 10.82 10.99 265,840 +0.04(+0.37%)
Apr 10, 2012 11.12 11.17 10.91 10.95 229,996 -0.15(-1.35%)
Apr 09, 2012 11.39 11.39 11.00 11.10 385,998 -0.46(-3.98%)
Apr 05, 2012 11.40 11.61 11.35 11.56 70,738 +0.10(+0.87%)
Apr 04, 2012 11.63 11.66 11.41 11.46 415,723 -0.25(-2.13%)
Apr 03, 2012 11.82 11.93 11.61 11.71 84,283 -0.13(-1.10%)
Apr 02, 2012 11.88 11.92 11.73 11.84 136,045 -0.09(-0.75%)
Mar 30, 2012 12.02 12.09 11.90 11.93 176,448 -0.02(-0.17%)
Mar 29, 2012 11.84 12.08 11.82 11.95 113,437 +0.02(+0.17%)
Mar 28, 2012 11.89 12.03 11.79 11.93 100,598 +0.03(+0.25%)
Mar 27, 2012 11.70 12.01 11.63 11.90 122,206 +0.19(+1.62%)
Mar 26, 2012 11.78 11.88 11.50 11.71 226,032 +0.01(+0.09%)
Mar 23, 2012 11.86 11.86 11.65 11.70 93,800 -0.15(-1.27%)
Mar 22, 2012 11.86 11.97 11.65 11.85 88,738 -0.10(-0.84%)
Mar 21, 2012 11.92 11.99 11.72 11.95 150,096 +0.08(+0.67%)
Mar 20, 2012 11.86 12.08 11.65 11.87 221,273 -0.08(-0.67%)
Mar 19, 2012 11.96 12.15 11.89 11.95 182,535 +0.01(+0.08%)
Mar 16, 2012 11.85 11.97 11.71 11.94 203,176 +0.12(+1.02%)
Mar 15, 2012 11.12 11.98 11.12 11.82 509,643 +0.71(+6.39%)
Mar 14, 2012 10.71 11.14 10.71 11.11 306,588 +0.41(+3.83%)
Mar 13, 2012 10.62 10.71 10.54 10.70 128,032 +0.16(+1.52%)
Mar 12, 2012 10.53 10.56 10.45 10.54 172,963 +0.04(+0.38%)
Mar 09, 2012 10.11 10.61 10.08 10.50 330,258 +0.39(+3.86%)
Mar 08, 2012 10.16 10.16 10.03 10.11 161,499 +0.01(+0.10%)
Mar 07, 2012 10.16 10.20 10.05 10.10 146,548 +0.00(+0.00%)
Mar 06, 2012 10.04 10.13 9.950 10.10 240,319 -0.05(-0.49%)
Mar 05, 2012 10.19 10.19 10.00 10.15 221,054 -0.04(-0.39%)
Mar 02, 2012 10.05 10.31 10.05 10.19 547,299 +0.11(+1.09%)
Mar 01, 2012 10.48 10.59 10.08 10.08 262,252 -0.39(-3.72%)
Feb 29, 2012 10.99 10.99 10.44 10.47 278,719 -0.53(-4.82%)
Feb 28, 2012 11.14 11.70 10.63 11.00 517,589 -0.08(-0.72%)
Feb 27, 2012 11.02 11.14 10.92 11.08 83,758 -0.01(-0.09%)
Feb 24, 2012 11.19 11.28 11.03 11.09 96,362 -0.10(-0.89%)
Feb 23, 2012 11.05 11.20 11.00 11.19 77,427 +0.17(+1.54%)
Feb 22, 2012 11.05 11.10 10.97 11.02 58,238 -0.05(-0.45%)
Feb 21, 2012 11.29 11.37 11.00 11.07 81,783 -0.23(-2.04%)
Feb 17, 2012 11.38 11.41 11.20 11.30 97,361 -0.04(-0.31%)
Feb 16, 2012 11.00 11.35 10.50 11.34 89,323 +0.32(+2.86%)
Feb 15, 2012 11.32 11.32 11.00 11.02 190,070 -0.27(-2.39%)
Feb 14, 2012 11.40 11.44 11.26 11.29 108,650 -0.14(-1.22%)
Feb 13, 2012 11.40 11.48 11.28 11.43 76,349 +0.15(+1.33%)
Feb 10, 2012 11.33 11.40 11.25 11.28 88,162 -0.15(-1.31%)
Feb 09, 2012 11.64 11.64 11.41 11.43 66,193 -0.14(-1.21%)
Feb 08, 2012 11.44 11.66 11.33 11.57 101,945 +0.13(+1.14%)
Feb 07, 2012 11.45 11.52 11.31 11.44 81,486 -0.06(-0.52%)
Feb 06, 2012 11.43 11.52 11.32 11.50 116,208 +0.00(+0.00%)
Feb 03, 2012 11.68 11.99 11.47 11.50 239,854 +0.00(+0.00%)
Feb 02, 2012 11.51 11.66 11.43 11.50 122,774 -0.03(-0.26%)
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.