Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.85 11.89 11.45 11.45 2,373,353 -0.39(-3.28%)
Apr 27, 2012 11.62 11.90 11.45 11.84 4,083,212 +0.29(+2.52%)
Apr 26, 2012 11.29 11.56 11.25 11.55 2,084,485 +0.27(+2.38%)
Apr 25, 2012 11.12 11.30 11.04 11.28 1,848,278 +0.24(+2.16%)
Apr 24, 2012 11.22 11.30 10.93 11.04 2,708,103 -0.19(-1.73%)
Apr 23, 2012 11.36 11.37 11.16 11.24 2,358,941 -0.24(-2.08%)
Apr 20, 2012 11.56 11.56 11.41 11.48 2,399,177 +0.00(+0.00%)
Apr 19, 2012 11.64 11.82 11.42 11.48 2,988,818 -0.16(-1.41%)
Apr 18, 2012 11.54 11.74 11.50 11.64 2,850,115 -0.02(-0.19%)
Apr 17, 2012 11.28 11.74 11.27 11.66 5,169,406 +0.42(+3.78%)
Apr 16, 2012 11.18 11.35 11.14 11.24 2,922,519 +0.11(+1.01%)
Apr 13, 2012 11.17 11.35 11.11 11.12 1,426,471 -0.10(-0.90%)
Apr 12, 2012 11.02 11.30 10.98 11.23 1,837,597 +0.18(+1.65%)
Apr 11, 2012 10.94 11.12 10.94 11.04 1,811,421 +0.19(+1.79%)
Apr 10, 2012 11.15 11.16 10.77 10.85 3,103,881 -0.32(-2.87%)
Apr 09, 2012 11.26 11.30 11.10 11.17 3,316,998 -0.15(-1.32%)
Apr 05, 2012 11.43 11.49 11.28 11.32 2,283,911 -0.11(-0.98%)
Apr 04, 2012 11.37 11.48 11.28 11.43 2,894,925 +0.01(+0.06%)
Apr 03, 2012 11.30 11.50 11.30 11.42 3,918,255 +0.13(+1.12%)
Apr 02, 2012 11.27 11.42 11.27 11.30 3,557,884 +0.04(+0.33%)
Mar 30, 2012 11.51 11.54 11.24 11.26 3,775,158 -0.19(-1.69%)
Mar 29, 2012 11.37 11.53 11.26 11.45 3,381,222 +0.01(+0.06%)
Mar 28, 2012 11.42 11.62 11.27 11.45 3,227,569 +0.03(+0.26%)
Mar 27, 2012 11.50 11.57 11.41 11.42 1,957,043 -0.10(-0.91%)
Mar 26, 2012 11.68 11.70 11.33 11.52 3,962,535 -0.07(-0.64%)
Mar 23, 2012 11.51 11.62 11.15 11.59 2,830,704 +0.05(+0.45%)
Mar 22, 2012 11.50 11.62 11.39 11.54 1,699,273 -0.03(-0.26%)
Mar 21, 2012 11.67 11.77 11.56 11.57 2,192,076 -0.10(-0.89%)
Mar 20, 2012 11.17 11.74 11.16 11.68 4,742,435 +0.43(+3.78%)
Mar 19, 2012 11.24 11.29 11.11 11.25 2,243,459 +0.01(+0.07%)
Mar 16, 2012 11.37 11.37 11.14 11.24 3,511,741 -0.09(-0.79%)
Mar 15, 2012 11.29 11.36 11.16 11.33 4,078,418 +0.04(+0.33%)
Mar 14, 2012 11.36 11.46 11.18 11.30 2,372,984 -0.10(-0.85%)
Mar 13, 2012 11.54 11.56 11.18 11.39 4,212,251 -0.08(-0.71%)
Mar 12, 2012 11.51 11.52 11.34 11.48 1,910,409 -0.03(-0.26%)
Mar 09, 2012 11.31 11.67 11.29 11.51 5,492,861 +0.22(+1.98%)
Mar 08, 2012 11.31 11.59 11.21 11.28 7,241,584 +0.07(+0.62%)
Mar 07, 2012 11.28 11.34 11.13 11.21 4,447,872 -0.01(-0.07%)
Mar 06, 2012 11.27 11.28 11.07 11.22 3,858,995 -0.18(-1.56%)
Mar 05, 2012 11.30 11.46 11.25 11.40 2,751,442 +0.14(+1.25%)
Mar 02, 2012 11.41 11.51 11.21 11.26 2,673,971 -0.10(-0.92%)
Mar 01, 2012 11.15 11.51 11.15 11.36 3,803,790 +0.21(+1.87%)
Feb 29, 2012 11.29 11.31 11.09 11.15 2,596,809 -0.14(-1.25%)
Feb 28, 2012 11.15 11.36 11.09 11.29 3,716,148 +0.13(+1.13%)
Feb 27, 2012 10.98 11.24 10.94 11.17 3,411,294 +0.14(+1.28%)
Feb 24, 2012 11.10 11.21 10.86 11.03 5,374,968 -0.13(-1.13%)
Feb 23, 2012 11.02 11.21 10.97 11.15 6,834,961 +0.05(+0.47%)
Feb 22, 2012 10.79 11.25 10.51 11.10 18,771,034 +1.58(+16.63%)
Feb 21, 2012 9.689 9.689 9.348 9.518 5,661,740 -0.16(-1.69%)
Feb 17, 2012 9.348 9.749 9.325 9.682 5,803,292 +0.34(+3.66%)
Feb 16, 2012 9.355 9.437 9.206 9.340 3,433,989 -0.04(-0.48%)
Feb 15, 2012 9.325 9.452 9.281 9.385 4,371,709 +0.13(+1.45%)
Feb 14, 2012 9.191 9.251 9.073 9.251 2,962,140 +0.06(+0.65%)
Feb 13, 2012 8.983 9.214 8.950 9.191 4,597,547 +0.28(+3.17%)
Feb 10, 2012 8.515 8.924 8.515 8.909 6,334,498 +0.35(+4.08%)
Feb 09, 2012 8.634 8.664 8.515 8.560 3,305,471 -0.04(-0.52%)
Feb 08, 2012 8.656 8.790 8.571 8.604 2,779,188 -0.06(-0.69%)
Feb 07, 2012 8.523 8.664 8.434 8.664 2,313,141 +0.11(+1.30%)
Feb 06, 2012 8.664 8.686 8.538 8.552 1,967,161 -0.13(-1.46%)
Feb 03, 2012 8.567 8.746 8.567 8.679 2,991,994 +0.20(+2.37%)
Feb 02, 2012 8.642 8.738 8.448 8.478 3,190,682 -0.20(-2.31%)
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.