Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.32 10.39 10.31 10.39 32,346 +0.05(+0.48%)
Apr 27, 2012 10.35 10.38 10.30 10.34 15,115 -0.01(-0.10%)
Apr 26, 2012 10.35 10.38 10.32 10.35 52,566 +0.05(+0.49%)
Apr 25, 2012 10.35 10.38 10.30 10.30 82,629 -0.04(-0.39%)
Apr 24, 2012 10.26 10.35 10.26 10.34 26,073 +0.06(+0.58%)
Apr 23, 2012 10.25 10.34 10.25 10.28 48,858 -0.04(-0.39%)
Apr 20, 2012 10.32 10.35 10.26 10.32 21,032 -0.03(-0.29%)
Apr 19, 2012 10.27 10.37 10.27 10.35 38,729 +0.15(+1.47%)
Apr 18, 2012 10.32 10.38 10.20 10.20 20,880 -0.09(-0.87%)
Apr 17, 2012 10.40 10.40 10.26 10.29 36,234 -0.07(-0.68%)
Apr 16, 2012 10.37 10.44 10.33 10.36 23,287 +0.01(+0.10%)
Apr 13, 2012 10.34 10.39 10.27 10.35 11,396 +0.01(+0.10%)
Apr 12, 2012 10.35 10.35 10.25 10.34 15,608 +0.03(+0.29%)
Apr 11, 2012 10.19 10.33 10.19 10.31 9,023 +0.11(+1.08%)
Apr 10, 2012 10.34 10.39 10.15 10.20 55,796 -0.11(-1.07%)
Apr 09, 2012 10.27 10.35 10.25 10.31 26,740 +0.08(+0.78%)
Apr 05, 2012 10.26 10.30 10.23 10.23 25,051 -0.06(-0.58%)
Apr 04, 2012 10.24 10.30 10.24 10.29 15,512 +0.03(+0.29%)
Apr 03, 2012 10.30 10.30 10.21 10.26 16,235 -0.04(-0.39%)
Apr 02, 2012 10.40 10.40 10.29 10.30 43,310 -0.11(-1.06%)
Mar 30, 2012 10.26 10.41 10.26 10.41 20,437 +0.10(+0.97%)
Mar 29, 2012 10.28 10.34 10.27 10.31 20,621 +0.01(+0.10%)
Mar 28, 2012 10.23 10.33 10.23 10.30 47,443 +0.06(+0.59%)
Mar 27, 2012 10.23 10.34 10.20 10.24 41,130 +0.00(+0.00%)
Mar 26, 2012 10.27 10.32 10.20 10.24 39,027 +0.00(+0.00%)
Mar 23, 2012 10.24 10.35 10.22 10.24 38,991 +0.05(+0.49%)
Mar 22, 2012 10.17 10.34 10.17 10.19 38,972 +0.02(+0.20%)
Mar 21, 2012 10.25 10.26 10.17 10.17 19,003 -0.02(-0.20%)
Mar 20, 2012 10.23 10.26 10.12 10.19 27,193 +0.01(+0.10%)
Mar 19, 2012 10.16 10.35 10.11 10.18 27,021 -0.02(-0.20%)
Mar 16, 2012 10.25 10.28 10.13 10.20 26,183 +0.05(+0.49%)
Mar 15, 2012 10.30 10.33 10.08 10.15 39,677 -0.08(-0.78%)
Mar 14, 2012 10.39 10.39 10.15 10.23 35,750 -0.10(-0.97%)
Mar 13, 2012 10.21 10.33 10.18 10.33 23,688 +0.15(+1.47%)
Mar 12, 2012 10.24 10.33 10.18 10.18 40,073 -0.01(-0.10%)
Mar 09, 2012 10.26 10.33 10.19 10.19 100,336 -0.07(-0.68%)
Mar 08, 2012 10.24 10.32 10.16 10.26 30,716 +0.05(+0.49%)
Mar 07, 2012 10.23 10.29 10.21 10.21 18,189 +0.00(+0.00%)
Mar 06, 2012 10.23 10.28 10.14 10.21 22,674 -0.02(-0.20%)
Mar 05, 2012 10.29 10.35 10.21 10.23 37,165 -0.01(-0.10%)
Mar 02, 2012 10.28 10.34 10.24 10.24 33,037 -0.06(-0.58%)
Mar 01, 2012 10.24 10.35 10.23 10.30 36,230 -0.06(-0.58%)
Feb 29, 2012 10.33 10.36 10.27 10.36 35,782 +0.09(+0.88%)
Feb 28, 2012 10.27 10.33 10.16 10.27 39,372 +0.03(+0.29%)
Feb 27, 2012 10.25 10.44 10.21 10.24 23,291 -0.01(-0.10%)
Feb 24, 2012 10.26 10.33 10.23 10.25 23,768 -0.05(-0.49%)
Feb 23, 2012 10.23 10.30 10.23 10.30 25,216 +0.01(+0.10%)
Feb 22, 2012 10.28 10.29 10.18 10.29 41,678 +0.07(+0.68%)
Feb 21, 2012 10.29 10.30 10.19 10.22 35,838 -0.08(-0.78%)
Feb 17, 2012 10.24 10.72 10.18 10.30 206,530 +0.08(+0.78%)
Feb 16, 2012 10.24 10.27 10.14 10.22 19,536 -0.01(-0.10%)
Feb 15, 2012 10.26 10.30 10.16 10.23 22,444 +0.01(+0.10%)
Feb 14, 2012 10.24 10.25 10.15 10.22 8,368 -0.02(-0.20%)
Feb 13, 2012 10.15 10.28 10.15 10.24 41,261 +0.10(+0.99%)
Feb 10, 2012 10.15 10.25 10.13 10.14 25,103 -0.05(-0.49%)
Feb 09, 2012 10.11 10.25 10.11 10.19 48,097 +0.03(+0.30%)
Feb 08, 2012 10.21 10.27 10.16 10.16 16,750 -0.05(-0.49%)
Feb 07, 2012 10.17 10.21 10.13 10.21 18,882 +0.00(+0.00%)
Feb 06, 2012 10.10 10.21 10.10 10.21 30,509 +0.08(+0.79%)
Feb 03, 2012 10.19 10.22 10.13 10.13 29,102 -0.06(-0.59%)
Feb 02, 2012 10.18 10.33 10.18 10.19 46,618 +0.00(+0.00%)
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.