Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.93 11.24 10.89 11.06 586,208 +0.11(+1.00%)
Jan 30, 2012 10.85 10.98 10.85 10.95 429,217 +0.00(+0.00%)
Jan 27, 2012 10.98 11.00 10.91 10.95 290,185 +0.00(+0.00%)
Jan 26, 2012 10.99 11.06 10.80 10.95 536,069 -0.09(-0.82%)
Jan 25, 2012 10.92 11.07 10.92 11.04 177,637 -0.07(-0.63%)
Jan 24, 2012 10.92 11.11 10.92 11.11 300,571 +0.10(+0.91%)
Jan 23, 2012 10.95 11.09 10.94 11.01 119,591 +0.08(+0.73%)
Jan 20, 2012 11.00 11.00 10.86 10.93 174,218 -0.03(-0.27%)
Jan 19, 2012 10.75 11.05 10.66 10.96 713,651 +0.21(+1.95%)
Jan 18, 2012 10.70 10.75 10.62 10.75 533,593 +0.05(+0.47%)
Jan 17, 2012 10.73 10.73 10.56 10.70 197,383 +0.03(+0.28%)
Jan 16, 2012 10.63 10.67 10.56 10.67 798,657 +0.03(+0.28%)
Jan 13, 2012 10.41 10.68 10.41 10.64 399,729 +0.16(+1.53%)
Jan 12, 2012 10.15 10.67 10.14 10.48 513,624 +0.37(+3.66%)
Jan 11, 2012 10.09 10.24 10.05 10.11 284,074 -0.04(-0.39%)
Jan 10, 2012 10.20 10.27 10.10 10.15 323,363 -0.07(-0.68%)
Jan 09, 2012 10.29 10.41 10.20 10.22 194,503 -0.17(-1.64%)
Jan 06, 2012 10.50 10.50 10.28 10.39 505,577 -0.09(-0.86%)
Jan 05, 2012 10.38 10.50 10.17 10.48 423,472 +0.15(+1.45%)
Jan 04, 2012 9.900 10.36 9.900 10.33 754,939 +0.44(+4.45%)
Dec 30, 2011 9.700 9.940 9.690 9.890 313,878 +0.20(+2.06%)
Dec 29, 2011 9.650 9.760 9.480 9.690 289,259 +0.02(+0.21%)
Dec 28, 2011 9.780 9.900 9.650 9.670 160,882 -0.10(-1.02%)
Dec 23, 2011 9.680 9.770 9.770 9.770 131,940 +0.27(+2.84%)
Dec 21, 2011 9.610 9.660 9.400 9.500 228,990 -0.18(-1.86%)
Dec 20, 2011 9.710 9.820 9.680 9.680 755,060 -0.06(-0.62%)
Dec 19, 2011 9.640 9.810 9.640 9.740 429,059 +0.03(+0.31%)
Dec 16, 2011 9.810 10.00 9.600 9.710 2,213,865 +0.01(+0.10%)
Dec 15, 2011 9.650 9.780 9.610 9.700 530,989 +0.01(+0.10%)
Dec 14, 2011 9.990 9.990 9.510 9.690 947,669 -0.21(-2.12%)
Dec 13, 2011 10.15 10.16 9.860 9.900 488,718 -0.14(-1.39%)
Dec 12, 2011 10.00 10.08 9.950 10.04 294,355 -0.03(-0.30%)
Dec 09, 2011 9.990 10.16 9.990 10.07 326,308 +0.09(+0.90%)
Dec 08, 2011 10.05 10.05 9.840 9.980 282,906 -0.22(-2.16%)
Dec 07, 2011 10.24 10.27 10.08 10.20 328,732 -0.04(-0.39%)
Dec 06, 2011 10.27 10.30 10.18 10.24 314,348 -0.02(-0.19%)
Dec 05, 2011 10.04 10.29 10.04 10.26 602,508 +0.22(+2.19%)
Dec 02, 2011 9.810 10.04 9.810 10.04 640,780 +0.23(+2.34%)
Dec 01, 2011 10.08 10.18 9.760 9.810 425,570 -0.35(-3.44%)
Nov 30, 2011 9.790 10.16 9.760 10.16 669,913 +0.56(+5.83%)
Nov 29, 2011 9.560 9.670 9.560 9.600 494,605 +0.00(+0.00%)
Nov 28, 2011 9.450 9.730 9.450 9.600 476,722 +0.35(+3.78%)
Nov 25, 2011 9.200 9.430 9.200 9.250 365,280 +0.00(+0.00%)
Nov 24, 2011 9.180 9.310 9.180 9.250 85,011 -0.01(-0.11%)
Nov 23, 2011 9.440 9.450 9.200 9.260 300,000 -0.18(-1.91%)
Nov 22, 2011 9.420 9.610 9.420 9.440 318,024 -0.04(-0.42%)
Nov 21, 2011 9.500 9.500 9.250 9.480 171,600 -0.04(-0.42%)
Nov 18, 2011 9.700 9.770 9.500 9.520 1,416,772 -0.20(-2.06%)
Nov 17, 2011 9.900 10.01 9.600 9.720 317,864 -0.21(-2.11%)
Nov 16, 2011 9.880 10.02 9.880 9.930 325,522 +0.02(+0.20%)
Nov 15, 2011 10.01 10.01 9.850 9.910 4,181,962 -0.08(-0.80%)
Nov 14, 2011 10.01 10.05 9.980 9.990 460,993 -0.05(-0.50%)
Nov 11, 2011 10.16 10.20 9.940 10.04 145,038 -0.10(-0.99%)
Nov 10, 2011 10.40 10.45 10.02 10.14 194,103 -0.33(-3.15%)
Nov 09, 2011 10.42 10.48 10.36 10.47 171,680 -0.02(-0.19%)
Nov 08, 2011 10.47 10.50 10.40 10.49 276,917 +0.00(+0.00%)
Nov 07, 2011 10.46 10.50 10.39 10.49 165,229 +0.02(+0.19%)
Nov 04, 2011 10.52 10.58 10.47 10.47 414,905 -0.07(-0.66%)
Nov 03, 2011 10.51 10.83 10.39 10.54 380,817 +0.01(+0.09%)
Nov 02, 2011 10.47 10.67 10.42 10.53 239,943 +0.12(+1.15%)
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.