Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.13 10.26 10.11 10.23 6,095 +0.11(+1.09%)
Mar 29, 2012 10.12 10.14 9.950 10.12 14,745 -0.03(-0.30%)
Mar 28, 2012 10.18 10.20 10.09 10.15 15,720 +0.01(+0.10%)
Mar 27, 2012 10.27 10.27 10.09 10.14 17,410 -0.16(-1.55%)
Mar 26, 2012 10.15 10.41 10.14 10.30 20,254 +0.29(+2.90%)
Mar 23, 2012 9.920 10.06 9.880 10.01 9,988 +0.07(+0.70%)
Mar 22, 2012 9.920 9.950 9.850 9.940 45,782 -0.05(-0.50%)
Mar 21, 2012 10.09 10.10 9.980 9.990 54,901 -0.16(-1.58%)
Mar 20, 2012 10.22 10.22 10.08 10.15 35,413 -0.13(-1.26%)
Mar 19, 2012 10.29 10.38 10.14 10.28 15,920 +0.02(+0.19%)
Mar 16, 2012 10.47 10.52 10.23 10.26 9,072 -0.24(-2.29%)
Mar 15, 2012 10.48 10.54 10.43 10.50 12,970 -0.02(-0.19%)
Mar 14, 2012 10.59 10.76 10.48 10.52 8,583 -0.05(-0.47%)
Mar 13, 2012 10.59 10.61 10.53 10.57 12,679 -0.02(-0.19%)
Mar 12, 2012 10.93 10.93 10.54 10.59 17,059 -0.37(-3.38%)
Mar 09, 2012 10.81 11.04 10.73 10.96 13,204 +0.12(+1.11%)
Mar 08, 2012 10.76 11.05 10.76 10.84 21,535 +0.18(+1.69%)
Mar 07, 2012 10.72 10.72 10.47 10.66 16,550 -0.03(-0.28%)
Mar 06, 2012 10.82 10.82 10.54 10.69 18,268 -0.23(-2.11%)
Mar 05, 2012 11.02 11.04 10.89 10.92 11,927 -0.09(-0.82%)
Mar 02, 2012 10.84 11.06 10.82 11.01 19,529 +0.12(+1.10%)
Mar 01, 2012 10.78 10.89 10.77 10.89 13,016 +0.10(+0.93%)
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%)
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.