Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.94 12.04 11.76 11.81 2,944,251 -0.11(-0.92%)
Apr 28, 2011 11.98 12.15 11.79 11.92 4,589,273 -0.09(-0.75%)
Apr 27, 2011 11.73 12.09 11.66 12.01 5,395,972 +0.29(+2.47%)
Apr 26, 2011 11.61 11.77 11.55 11.72 2,909,965 +0.15(+1.30%)
Apr 25, 2011 11.43 11.72 11.37 11.57 2,429,454 +0.15(+1.31%)
Apr 21, 2011 11.83 11.83 11.27 11.42 3,460,950 -0.31(-2.64%)
Apr 20, 2011 11.71 12.00 11.60 11.73 4,149,958 +0.07(+0.60%)
Apr 19, 2011 11.42 11.66 11.37 11.66 4,439,125 +0.36(+3.19%)
Apr 18, 2011 11.32 11.49 11.21 11.30 4,760,094 -0.09(-0.79%)
Apr 15, 2011 11.21 11.45 11.17 11.39 3,394,685 +0.18(+1.61%)
Apr 14, 2011 11.21 11.32 11.14 11.21 2,460,473 -0.08(-0.71%)
Apr 13, 2011 11.48 11.53 11.15 11.29 3,942,128 -0.05(-0.44%)
Apr 12, 2011 11.40 11.40 11.19 11.34 5,500,370 -0.15(-1.31%)
Apr 11, 2011 11.65 11.69 11.37 11.49 4,145,847 -0.12(-1.03%)
Apr 08, 2011 11.84 11.95 11.55 11.61 5,073,086 -0.21(-1.78%)
Apr 07, 2011 11.81 11.97 11.70 11.82 4,208,499 -0.02(-0.17%)
Apr 06, 2011 11.80 11.87 11.53 11.84 4,367,388 +0.15(+1.28%)
Apr 05, 2011 11.30 11.93 10.96 11.69 14,399,897 -0.51(-4.18%)
Apr 04, 2011 12.47 12.50 12.02 12.20 5,655,624 -0.23(-1.85%)
Apr 01, 2011 12.57 12.61 12.38 12.43 4,186,057 -0.01(-0.08%)
Mar 31, 2011 12.59 12.67 12.36 12.44 3,301,100 -0.18(-1.43%)
Mar 30, 2011 13.01 13.01 12.60 12.62 3,825,723 -0.32(-2.47%)
Mar 29, 2011 13.12 13.19 12.87 12.94 3,870,651 -0.25(-1.90%)
Mar 28, 2011 13.39 13.60 13.16 13.19 2,223,402 -0.17(-1.27%)
Mar 25, 2011 13.26 13.48 13.18 13.36 2,061,312 +0.12(+0.91%)
Mar 24, 2011 13.31 13.33 13.00 13.24 1,855,406 -0.05(-0.38%)
Mar 23, 2011 13.25 13.34 13.03 13.29 3,210,748 +0.06(+0.45%)
Mar 22, 2011 13.40 13.41 13.04 13.23 3,482,412 -0.12(-0.90%)
Mar 21, 2011 13.37 13.45 13.30 13.35 3,953,747 +0.26(+1.99%)
Mar 18, 2011 13.25 13.27 13.00 13.09 3,776,536 +0.09(+0.69%)
Mar 17, 2011 12.96 13.09 12.83 13.00 4,026,588 +0.29(+2.28%)
Mar 16, 2011 12.90 13.05 12.65 12.71 6,448,887 -0.50(-3.79%)
Mar 15, 2011 13.06 13.30 13.02 13.21 5,012,844 +0.10(+0.76%)
Mar 14, 2011 13.06 13.28 12.80 13.11 3,199,374 -0.08(-0.61%)
Mar 11, 2011 13.15 13.28 12.99 13.19 1,876,872 +0.02(+0.15%)
Mar 10, 2011 13.22 13.38 13.08 13.17 2,489,647 -0.36(-2.66%)
Mar 09, 2011 13.51 13.61 13.22 13.53 2,899,833 -0.05(-0.37%)
Mar 08, 2011 12.92 13.65 12.84 13.58 5,318,482 +0.72(+5.60%)
Mar 07, 2011 13.20 13.21 12.80 12.86 3,677,137 -0.22(-1.68%)
Mar 04, 2011 13.43 13.44 13.00 13.08 3,110,677 -0.35(-2.61%)
Mar 03, 2011 13.30 13.48 13.00 13.43 4,081,683 +0.37(+2.83%)
Mar 02, 2011 12.86 13.32 12.85 13.06 4,027,075 +0.23(+1.79%)
Mar 01, 2011 13.29 13.33 12.80 12.83 4,734,345 -0.42(-3.17%)
Feb 28, 2011 13.56 13.66 13.10 13.25 3,228,277 -0.27(-2.00%)
Feb 25, 2011 13.37 13.58 13.12 13.52 2,554,319 +0.28(+2.11%)
Feb 24, 2011 13.38 13.59 13.13 13.24 4,433,637 -0.08(-0.60%)
Feb 23, 2011 13.66 13.90 12.83 13.32 6,284,819 -0.27(-1.99%)
Feb 22, 2011 14.47 14.47 13.55 13.59 4,589,904 -1.10(-7.49%)
Feb 18, 2011 14.97 15.07 14.67 14.69 2,817,621 -0.21(-1.41%)
Feb 17, 2011 14.60 14.97 14.60 14.90 2,416,577 +0.26(+1.78%)
Feb 16, 2011 14.51 14.78 14.51 14.64 2,699,937 +0.30(+2.09%)
Feb 15, 2011 14.28 14.53 14.18 14.34 2,016,414 -0.01(-0.07%)
Feb 14, 2011 14.72 14.77 14.20 14.35 3,067,850 -0.44(-2.97%)
Feb 11, 2011 14.83 14.91 14.60 14.79 2,558,095 -0.11(-0.74%)
Feb 10, 2011 14.96 15.15 14.66 14.90 3,157,187 -0.17(-1.13%)
Feb 09, 2011 15.00 15.30 14.84 15.07 3,545,658 +0.16(+1.07%)
Feb 08, 2011 14.28 14.96 14.17 14.91 3,798,357 +0.65(+4.56%)
Feb 07, 2011 13.91 14.42 13.91 14.26 3,262,704 +0.36(+2.59%)
Feb 04, 2011 14.17 14.25 13.78 13.90 7,034,509 -0.82(-5.57%)
Feb 03, 2011 14.75 14.84 14.53 14.72 3,427,874 -0.19(-1.27%)
Feb 02, 2011 15.12 15.20 14.77 14.91 2,262,532 -0.27(-1.78%)
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.