Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 12.76 | 12.76 | 12.76 | 12.76 | 145 | +0.68(+5.59%) |
Apr 25, 2011 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | -0.33(-2.67%) |
Apr 21, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 145 | -0.34(-2.70%) |
Apr 18, 2011 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | +0.17(+1.37%) |
Apr 12, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Apr 08, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.51(+4.23%) |
Apr 06, 2011 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.01(+0.06%) |
Apr 05, 2011 | 12.07 | 12.07 | 12.07 | 12.07 | 290 | +0.17(+1.45%) |
Apr 01, 2011 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Mar 31, 2011 | 12.20 | 12.20 | 11.89 | 11.89 | 1,605 | -0.10(-0.86%) |
Mar 29, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.20(+1.69%) |
Mar 22, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | -0.79(-6.25%) |
Mar 21, 2011 | 11.96 | 12.58 | 11.96 | 12.58 | 2,790 | +0.56(+4.64%) |
Mar 18, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 1,218 | -0.25(-2.02%) |
Mar 16, 2011 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | -0.82(-6.27%) |
Mar 15, 2011 | 13.09 | 13.09 | 13.09 | 13.09 | 290 | +0.89(+7.29%) |
Mar 10, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Mar 09, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 435 | -0.21(-1.67%) |
Mar 07, 2011 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.01(+0.06%) |
Mar 04, 2011 | 12.40 | 12.40 | 12.40 | 12.40 | 145 | +0.30(+2.45%) |
Mar 02, 2011 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.06%) |
Feb 25, 2011 | 12.24 | 12.10 | 12.10 | 12.10 | 870 | -0.14(-1.13%) |
Feb 24, 2011 | 12.07 | 12.24 | 12.07 | 12.24 | 290 | +0.17(+1.37%) |
Feb 23, 2011 | 12.41 | 12.41 | 12.07 | 12.07 | 625 | -0.05(-0.43%) |
Feb 22, 2011 | 12.70 | 12.70 | 12.13 | 12.13 | 290 | -0.00(-0.02%) |
Feb 14, 2011 | 12.13 | 12.13 | 12.13 | 12.13 | 145 | +0.00(+0.00%) |
Feb 07, 2011 | 11.59 | 12.13 | 12.13 | 12.13 | 1,305 | +0.21(+1.74%) |
Feb 04, 2011 | 11.74 | 11.92 | 11.74 | 11.92 | 980 | +0.20(+1.71%) |
Feb 03, 2011 | 11.87 | 11.87 | 11.72 | 11.72 | 1,450 | -0.21(-1.73%) |
Feb 01, 2011 | 11.93 | 11.93 | 11.93 | 11.93 | 290 | +0.48(+4.22%) |
Jan 27, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.48(-4.05%) |
Jan 26, 2011 | 11.93 | 11.93 | 11.88 | 11.93 | 3,480 | +0.00(+0.00%) |
Jan 25, 2011 | 11.91 | 11.93 | 11.91 | 11.93 | 1,643 | +0.28(+2.37%) |
Jan 19, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 580 | -0.08(-0.65%) |
Jan 18, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 145 | +0.01(+0.06%) |
Jan 14, 2011 | 11.72 | 11.72 | 11.72 | 11.72 | 145 | +0.00(+0.00%) |
Jan 11, 2011 | 11.72 | 11.72 | 11.72 | 11.72 | 290 | +0.38(+3.34%) |
Jan 07, 2011 | 11.38 | 11.34 | 11.34 | 11.34 | 870 | -0.03(-0.30%) |
Jan 06, 2011 | 11.38 | 11.38 | 11.38 | 11.38 | 435 | +0.08(+0.73%) |
Jan 05, 2011 | 11.29 | 11.29 | 11.29 | 11.29 | 1,377 | -0.43(-3.65%) |
Jan 04, 2011 | 11.68 | 11.72 | 11.68 | 11.72 | 1,183 | +0.43(+3.85%) |
Jan 03, 2011 | 11.29 | 11.29 | 11.29 | 11.29 | 290 | +0.01(+0.12%) |
Dec 20, 2010 | 11.72 | 11.27 | 11.27 | 11.27 | 3,915 | -0.28(-2.39%) |
Dec 14, 2010 | 11.55 | 11.55 | 11.55 | 11.55 | 290 | +0.19(+1.70%) |
Dec 13, 2010 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 11.38 | 11.38 | 11.31 | 11.36 | 1,701 | -0.37(-3.12%) |
Dec 09, 2010 | 11.72 | 11.72 | 11.72 | 11.72 | 1,450 | -0.21(-1.73%) |
Dec 08, 2010 | 11.93 | 11.93 | 11.93 | 11.93 | 145 | +0.75(+6.72%) |
Nov 22, 2010 | 11.38 | 11.18 | 11.18 | 11.18 | 1,160 | -0.03(-0.25%) |
Nov 17, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.06(+0.56%) |
Nov 15, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.01(+0.06%) |
Nov 09, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | -0.21(-1.82%) |
Nov 04, 2010 | 11.38 | 11.34 | 11.34 | 11.34 | 870 | +0.25(+2.29%) |
Nov 03, 2010 | 11.09 | 11.09 | 11.09 | 11.09 | 290 | +0.01(+0.12%) |
Nov 02, 2010 | 11.35 | 11.35 | 11.07 | 11.07 | 507 | +0.01(+0.06%) |
Nov 01, 2010 | 11.07 | 11.07 | 11.07 | 11.07 | 290 | +0.03(+0.31%) |
Oct 29, 2010 | 11.20 | 11.20 | 11.03 | 11.03 | 1,638 | +0.00(+0.00%) |
Oct 28, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 436 | +0.00(+0.00%) |
Oct 22, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 145 | +0.00(+0.00%) |
Oct 21, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 456 | +0.06(+0.57%) |
Oct 18, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 435 | +0.07(+0.63%) |
Oct 14, 2010 | 11.03 | 10.90 | 10.90 | 10.90 | 580 | -0.13(-1.19%) |
Oct 11, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 145 | +0.04(+0.41%) |
Oct 07, 2010 | 11.21 | 10.99 | 10.99 | 10.99 | 1,740 | -0.36(-3.13%) |
Oct 06, 2010 | 11.34 | 11.34 | 11.34 | 11.34 | 1,160 | +0.14(+1.23%) |
Oct 05, 2010 | 11.20 | 11.21 | 11.20 | 11.20 | 2,172 | -0.48(-4.07%) |
Oct 01, 2010 | 11.68 | 11.68 | 11.68 | 11.68 | 145 | +0.30(+2.67%) |
Sep 30, 2010 | 11.38 | 11.38 | 11.38 | 11.38 | 145 | -0.27(-2.31%) |
Sep 28, 2010 | 11.07 | 11.65 | 11.65 | 11.65 | 2,030 | +0.75(+6.90%) |
Sep 27, 2010 | 11.03 | 11.12 | 10.89 | 10.89 | 2,175 | -1.52(-12.22%) |
Sep 23, 2010 | 10.89 | 12.41 | 12.41 | 12.41 | 1,885 | +0.69(+5.88%) |
Sep 20, 2010 | 11.34 | 11.72 | 11.72 | 11.72 | 4,931 | +0.34(+3.03%) |
Sep 17, 2010 | 11.03 | 11.38 | 10.76 | 11.38 | 4,755 | +0.24(+2.17%) |
Sep 14, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 1,015 | +0.14(+1.25%) |
Sep 10, 2010 | 10.89 | 11.00 | 11.00 | 11.00 | 1,305 | +0.14(+1.27%) |
Sep 08, 2010 | 10.86 | 10.86 | 10.86 | 10.86 | 1,595 | -0.41(-3.61%) |
Sep 01, 2010 | 10.89 | 11.27 | 11.27 | 11.27 | 1,595 | -0.04(-0.37%) |
Aug 26, 2010 | 11.31 | 11.31 | 11.31 | 11.31 | 290 | +0.45(+4.13%) |
Aug 19, 2010 | 10.87 | 10.86 | 10.86 | 10.86 | 290 | -0.01(-0.06%) |
Aug 17, 2010 | 10.87 | 10.87 | 10.87 | 10.87 | 725 | -0.08(-0.76%) |
Aug 16, 2010 | 10.95 | 10.95 | 10.95 | 10.95 | 145 | +0.00(+0.00%) |
Aug 12, 2010 | 10.95 | 10.95 | 10.95 | 10.95 | 580 | -0.12(-1.06%) |
Aug 03, 2010 | 11.07 | 11.07 | 11.07 | 11.07 | 725 | +0.00(+0.00%) |
Aug 02, 2010 | 11.07 | 11.07 | 11.07 | 11.07 | 1,450 | +0.03(+0.31%) |
Jul 28, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.31(+2.89%) |
Jul 20, 2010 | 10.72 | 10.72 | 10.72 | 10.72 | 870 | +0.00(+0.00%) |
Jul 13, 2010 | 10.72 | 10.72 | 10.72 | 10.72 | 290 | +0.00(+0.00%) |
Jul 06, 2010 | 10.72 | 10.72 | 10.72 | 10.72 | 2,030 | -0.21(-1.89%) |
Jun 30, 2010 | 10.93 | 10.93 | 10.93 | 10.93 | 435 | +0.07(+0.64%) |
Jun 25, 2010 | 10.86 | 10.86 | 10.86 | 10.86 | 290 | -0.52(-4.55%) |
Jun 21, 2010 | 11.38 | 11.38 | 11.38 | 11.38 | 3,335 | +0.66(+6.11%) |
Jun 17, 2010 | 10.72 | 10.72 | 10.72 | 10.72 | 145 | +0.03(+0.32%) |
Jun 10, 2010 | 10.69 | 10.69 | 10.69 | 10.69 | 1,450 | +0.05(+0.45%) |
Jun 07, 2010 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Jun 02, 2010 | 10.64 | 10.64 | 10.64 | 10.64 | 145 | +0.04(+0.39%) |
May 25, 2010 | 11.03 | 10.60 | 10.60 | 10.60 | 725 | -0.43(-3.94%) |
May 24, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 1,015 | +0.00(+0.00%) |
May 20, 2010 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | -0.17(-1.48%) |
May 18, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 145 | +0.34(+3.11%) |
May 10, 2010 | 11.25 | 10.86 | 10.86 | 10.86 | 580 | +0.17(+1.61%) |
May 07, 2010 | 10.69 | 10.69 | 10.69 | 10.69 | 580 | +0.00(+0.00%) |
May 06, 2010 | 10.58 | 10.69 | 10.58 | 10.69 | 1,174 | -0.33(-3.00%) |
May 04, 2010 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.12(+1.14%) |
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.
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.