Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.82 10.93 10.72 10.79 19,101 -0.01(-0.09%)
Feb 28, 2012 10.72 10.80 10.67 10.80 11,711 +0.10(+0.93%)
Feb 27, 2012 10.70 10.78 10.70 10.70 16,920 -0.06(-0.56%)
Feb 24, 2012 10.66 10.76 10.63 10.76 12,625 +0.06(+0.56%)
Feb 23, 2012 10.70 10.75 10.62 10.70 25,653 +0.10(+0.94%)
Feb 22, 2012 10.64 10.69 10.53 10.60 17,435 -0.12(-1.12%)
Feb 21, 2012 10.48 10.72 10.48 10.72 7,160 +0.19(+1.80%)
Feb 17, 2012 10.64 10.64 10.42 10.53 19,485 -0.13(-1.22%)
Feb 16, 2012 10.53 10.66 10.45 10.66 33,869 +0.10(+0.95%)
Feb 15, 2012 10.69 10.74 10.47 10.56 24,046 -0.12(-1.12%)
Feb 14, 2012 10.75 10.77 10.60 10.68 9,064 -0.07(-0.65%)
Feb 13, 2012 10.83 10.91 10.64 10.75 14,317 +0.08(+0.75%)
Feb 10, 2012 10.80 10.89 10.67 10.67 32,357 -0.28(-2.56%)
Feb 09, 2012 10.99 11.04 10.91 10.95 10,578 -0.12(-1.08%)
Feb 08, 2012 11.11 11.16 10.87 11.07 20,573 +0.01(+0.09%)
Feb 07, 2012 10.99 11.09 10.95 11.06 12,044 -0.02(-0.18%)
Feb 06, 2012 11.04 11.08 10.98 11.08 9,982 -0.08(-0.72%)
Feb 03, 2012 11.00 11.20 10.95 11.16 14,701 +0.24(+2.20%)
Feb 02, 2012 10.97 11.02 10.89 10.92 49,479 +0.04(+0.37%)
Feb 01, 2012 11.10 11.20 10.88 10.88 36,497 -0.08(-0.73%)
Jan 31, 2012 10.95 11.25 10.95 10.96 23,004 +0.06(+0.55%)
Jan 30, 2012 10.89 10.93 10.81 10.90 7,985 -0.12(-1.09%)
Jan 27, 2012 10.93 11.02 10.93 11.02 16,016 +0.05(+0.46%)
Jan 26, 2012 11.00 11.02 10.79 10.97 39,547 +0.07(+0.64%)
Jan 25, 2012 10.87 11.02 10.79 10.90 15,943 -0.06(-0.55%)
Jan 24, 2012 10.87 11.00 10.80 10.96 46,547 +0.02(+0.18%)
Jan 23, 2012 10.82 11.01 10.82 10.94 16,087 +0.13(+1.20%)
Jan 20, 2012 10.79 10.84 10.73 10.81 15,237 -0.03(-0.28%)
Jan 19, 2012 10.64 10.92 10.57 10.84 63,232 +0.19(+1.78%)
Jan 18, 2012 10.48 10.65 10.45 10.65 14,566 +0.12(+1.14%)
Jan 17, 2012 10.55 10.55 10.41 10.53 11,533 +0.14(+1.35%)
Jan 13, 2012 10.18 10.44 10.18 10.39 29,628 +0.19(+1.86%)
Jan 12, 2012 9.960 10.46 9.960 10.20 17,971 +0.26(+2.62%)
Jan 11, 2012 9.980 9.990 9.880 9.940 5,613 -0.01(-0.10%)
Jan 10, 2012 10.00 10.10 9.950 9.950 13,544 +0.00(+0.00%)
Jan 09, 2012 10.04 10.12 9.950 9.950 11,871 -0.19(-1.87%)
Jan 06, 2012 10.22 10.25 10.04 10.14 8,804 -0.06(-0.59%)
Jan 05, 2012 10.15 10.30 9.990 10.20 15,680 +0.05(+0.49%)
Jan 04, 2012 9.840 10.21 9.800 10.15 23,779 +0.45(+4.64%)
Dec 30, 2011 9.470 9.760 9.470 9.700 8,189 +0.23(+2.43%)
Dec 29, 2011 9.430 9.540 9.275 9.470 25,472 -0.03(-0.32%)
Dec 28, 2011 9.630 9.760 9.450 9.500 36,620 -0.16(-1.66%)
Dec 27, 2011 9.420 9.720 9.410 9.660 19,480 +0.07(+0.73%)
Dec 23, 2011 9.480 9.670 9.470 9.590 15,090 +0.34(+3.68%)
Dec 21, 2011 9.340 9.400 9.150 9.250 54,937 -0.18(-1.91%)
Dec 20, 2011 9.460 9.550 9.384 9.430 34,458 +0.12(+1.29%)
Dec 19, 2011 9.360 9.450 9.310 9.310 63,972 +0.02(+0.22%)
Dec 16, 2011 9.380 9.630 9.260 9.290 28,196 -0.01(-0.11%)
Dec 15, 2011 9.340 9.430 9.290 9.300 18,481 +0.00(+0.00%)
Dec 14, 2011 9.560 9.580 9.160 9.300 36,822 -0.29(-3.02%)
Dec 13, 2011 9.820 9.910 9.550 9.590 22,000 -0.20(-2.04%)
Dec 12, 2011 9.800 9.830 9.710 9.790 14,917 -0.09(-0.91%)
Dec 09, 2011 9.780 9.970 9.780 9.880 24,200 +0.09(+0.92%)
Dec 08, 2011 9.930 9.950 9.650 9.790 22,371 -0.29(-2.88%)
Dec 07, 2011 10.09 10.11 9.970 10.08 13,825 -0.04(-0.40%)
Dec 06, 2011 10.14 10.19 10.06 10.12 22,736 -0.06(-0.59%)
Dec 05, 2011 9.940 10.18 9.940 10.18 23,641 +0.31(+3.14%)
Dec 02, 2011 9.800 9.870 9.660 9.870 25,699 +0.19(+1.96%)
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.