Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.76 | 13.59 | 13.59 | 13.59 | 1,160 | -0.60(-4.23%) |
Apr 27, 2012 | 13.30 | 14.19 | 13.08 | 14.19 | 1,305 | +0.88(+6.63%) |
Apr 26, 2012 | 13.31 | 13.31 | 13.31 | 13.31 | 290 | -0.01(-0.05%) |
Apr 24, 2012 | 13.31 | 13.31 | 13.31 | 13.31 | 1,595 | -0.10(-0.72%) |
Apr 23, 2012 | 12.47 | 13.69 | 12.47 | 13.41 | 580 | +0.72(+5.71%) |
Apr 20, 2012 | 12.67 | 12.86 | 12.67 | 12.69 | 3,335 | +0.10(+0.82%) |
Apr 19, 2012 | 12.60 | 12.60 | 12.58 | 12.58 | 4,785 | +0.17(+1.33%) |
Apr 18, 2012 | 13.10 | 13.10 | 12.42 | 12.42 | 1,152 | -1.54(-11.06%) |
Apr 17, 2012 | 13.76 | 13.96 | 13.76 | 13.96 | 4,883 | +0.52(+3.85%) |
Apr 16, 2012 | 13.48 | 13.48 | 13.45 | 13.45 | 1,458 | +0.63(+4.89%) |
Mar 28, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 435 | +0.00(+0.00%) |
Mar 27, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 210 | +0.51(+4.15%) |
Mar 26, 2012 | 12.82 | 12.82 | 12.31 | 12.31 | 1,093 | -0.14(-1.11%) |
Mar 23, 2012 | 12.27 | 12.45 | 12.27 | 12.45 | 2,683 | +0.30(+2.50%) |
Mar 22, 2012 | 12.14 | 12.14 | 12.14 | 12.14 | 145 | -0.10(-0.85%) |
Mar 20, 2012 | 12.27 | 12.25 | 12.25 | 12.25 | 435 | +0.31(+2.60%) |
Mar 13, 2012 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.01(+0.12%) |
Mar 08, 2012 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Mar 07, 2012 | 11.82 | 11.92 | 11.76 | 11.92 | 2,395 | +0.10(+0.82%) |
Mar 06, 2012 | 11.85 | 11.85 | 11.83 | 11.83 | 435 | +0.24(+2.08%) |
Mar 02, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 1,015 | +0.00(+0.00%) |
Feb 29, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | -0.27(-2.27%) |
Feb 27, 2012 | 11.85 | 11.85 | 11.85 | 11.85 | 580 | +0.00(+0.00%) |
Feb 22, 2012 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.14(+1.18%) |
Feb 17, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 1,885 | +0.00(+0.00%) |
Feb 15, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | +0.30(+2.66%) |
Feb 14, 2012 | 11.34 | 11.41 | 11.34 | 11.41 | 2,960 | +0.10(+0.92%) |
Feb 13, 2012 | 11.04 | 11.34 | 11.04 | 11.31 | 1,740 | -0.03(-0.24%) |
Feb 09, 2012 | 11.37 | 11.34 | 11.34 | 11.34 | 5,221 | -0.03(-0.30%) |
Feb 08, 2012 | 11.01 | 11.37 | 11.01 | 11.37 | 7,589 | +0.35(+3.18%) |
Feb 02, 2012 | 11.10 | 11.02 | 11.02 | 11.02 | 2,175 | +0.09(+0.84%) |
Feb 01, 2012 | 10.87 | 10.96 | 10.87 | 10.93 | 6,816 | +0.21(+1.93%) |
Jan 27, 2012 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.07(+0.65%) |
Jan 26, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 4,060 | -0.03(-0.32%) |
Jan 19, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.03(+0.32%) |
Jan 12, 2012 | 10.55 | 10.65 | 10.65 | 10.65 | 1,450 | +0.03(+0.32%) |
Jan 11, 2012 | 10.52 | 10.62 | 10.52 | 10.62 | 833 | -0.03(-0.32%) |
Jan 10, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 546 | +0.00(+0.00%) |
Jan 06, 2012 | 10.42 | 10.65 | 10.65 | 10.65 | 8,411 | +0.15(+1.44%) |
Jan 05, 2012 | 10.55 | 10.56 | 10.50 | 10.50 | 3,206 | -0.50(-4.51%) |
Dec 30, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 1,450 | +0.45(+4.25%) |
Dec 29, 2011 | 10.55 | 10.83 | 10.55 | 10.55 | 2,815 | -0.01(-0.07%) |
Dec 28, 2011 | 10.59 | 10.59 | 10.56 | 10.56 | 2,163 | -0.44(-4.01%) |
Dec 27, 2011 | 10.76 | 11.00 | 10.76 | 11.00 | 4,329 | +0.31(+2.90%) |
Dec 23, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 145 | +0.32(+3.06%) |
Dec 20, 2011 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.65(-5.94%) |
Dec 14, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.19(+1.72%) |
Dec 13, 2011 | 10.84 | 10.84 | 10.84 | 10.84 | 290 | +0.26(+2.48%) |
Dec 12, 2011 | 11.00 | 11.00 | 10.52 | 10.58 | 3,556 | +0.19(+1.86%) |
Dec 05, 2011 | 10.24 | 10.38 | 10.38 | 10.38 | 1,595 | +0.11(+1.07%) |
Dec 02, 2011 | 10.27 | 10.27 | 10.27 | 10.27 | 517 | +0.07(+0.68%) |
Nov 30, 2011 | 10.18 | 10.20 | 10.20 | 10.20 | 6,381 | -0.55(-5.13%) |
Nov 29, 2011 | 10.76 | 10.78 | 10.76 | 10.76 | 3,335 | +0.24(+2.29%) |
Nov 21, 2011 | 10.52 | 10.52 | 10.52 | 10.52 | 145 | -0.15(-1.42%) |
Nov 17, 2011 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.22(+2.11%) |
Nov 14, 2011 | 10.45 | 10.45 | 10.45 | 10.45 | 1,450 | +0.08(+0.73%) |
Nov 10, 2011 | 10.39 | 10.37 | 10.37 | 10.37 | 290 | -0.01(-0.07%) |
Nov 08, 2011 | 10.34 | 10.38 | 10.38 | 10.38 | 2,755 | -0.06(-0.53%) |
Nov 03, 2011 | 10.48 | 10.43 | 10.43 | 10.43 | 3,480 | -0.05(-0.46%) |
Nov 02, 2011 | 10.48 | 10.54 | 10.46 | 10.48 | 1,754 | -0.07(-0.65%) |
Nov 01, 2011 | 10.82 | 11.03 | 10.55 | 10.55 | 815 | +0.07(+0.70%) |
Oct 31, 2011 | 11.03 | 11.03 | 10.48 | 10.48 | 777 | -0.03(-0.24%) |
Oct 25, 2011 | 10.87 | 10.50 | 10.50 | 10.50 | 435 | +0.11(+1.03%) |
Oct 24, 2011 | 10.39 | 10.39 | 10.39 | 10.39 | 290 | +0.03(+0.30%) |
Oct 19, 2011 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | -0.32(-3.03%) |
Oct 18, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 725 | +0.00(+0.00%) |
Oct 11, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 145 | -0.01(-0.06%) |
Oct 10, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 942 | +0.25(+2.38%) |
Oct 05, 2011 | 10.69 | 10.45 | 10.45 | 10.45 | 1,015 | -0.83(-7.34%) |
Sep 30, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.24(+2.19%) |
Sep 28, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | -0.34(-3.03%) |
Sep 27, 2011 | 11.35 | 11.38 | 11.35 | 11.38 | 4,323 | +0.68(+6.31%) |
Sep 26, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 145 | +0.00(+0.00%) |
Sep 23, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 507 | -0.67(-5.88%) |
Sep 20, 2011 | 11.36 | 11.37 | 11.37 | 11.37 | 435 | +0.17(+1.48%) |
Sep 16, 2011 | 11.20 | 11.20 | 11.20 | 11.20 | 145 | +0.50(+4.70%) |
Sep 15, 2011 | 11.09 | 11.09 | 10.70 | 10.70 | 3,480 | -0.25(-2.27%) |
Sep 14, 2011 | 10.60 | 11.14 | 10.60 | 10.95 | 2,610 | +0.41(+3.86%) |
Sep 13, 2011 | 11.25 | 11.27 | 10.54 | 10.54 | 4,205 | -0.66(-5.91%) |
Sep 12, 2011 | 10.60 | 11.20 | 10.60 | 11.20 | 1,450 | +0.61(+5.79%) |
Sep 07, 2011 | 10.58 | 10.59 | 10.59 | 10.59 | 580 | -0.43(-3.94%) |
Sep 06, 2011 | 11.89 | 11.89 | 10.52 | 11.03 | 11,022 | -0.42(-3.67%) |
Sep 02, 2011 | 11.45 | 11.45 | 11.45 | 11.45 | 1,450 | +0.93(+8.85%) |
Sep 01, 2011 | 10.55 | 10.55 | 10.52 | 10.52 | 290 | -0.17(-1.61%) |
Aug 31, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 2,900 | +0.00(+0.00%) |
Aug 24, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 725 | +0.02(+0.19%) |
Aug 12, 2011 | 10.67 | 10.67 | 10.67 | 10.67 | 290 | +0.29(+2.79%) |
Aug 11, 2011 | 10.49 | 10.52 | 10.38 | 10.38 | 1,181 | -0.19(-1.83%) |
Aug 10, 2011 | 10.52 | 10.62 | 10.52 | 10.57 | 1,617 | -0.09(-0.84%) |
Aug 09, 2011 | 10.65 | 10.66 | 10.56 | 10.66 | 435 | -0.05(-0.45%) |
Aug 08, 2011 | 10.74 | 10.74 | 10.34 | 10.71 | 725 | +0.37(+3.53%) |
Aug 04, 2011 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.33%) |
Aug 03, 2011 | 10.38 | 10.38 | 10.38 | 10.38 | 942 | +0.00(+0.00%) |
Aug 02, 2011 | 10.24 | 10.39 | 10.24 | 10.38 | 2,189 | +0.02(+0.20%) |
Aug 01, 2011 | 10.90 | 10.90 | 10.07 | 10.36 | 7,480 | -0.54(-5.00%) |
Jul 22, 2011 | 11.03 | 10.90 | 10.90 | 10.90 | 725 | -0.07(-0.63%) |
Jul 21, 2011 | 11.12 | 11.12 | 10.96 | 10.97 | 580 | -0.26(-2.33%) |
Jul 20, 2011 | 12.00 | 12.00 | 11.07 | 11.23 | 12,170 | -0.94(-7.76%) |
Jul 19, 2011 | 12.18 | 12.18 | 12.18 | 12.18 | 145 | -0.27(-2.16%) |
Jul 18, 2011 | 12.07 | 12.45 | 11.51 | 12.45 | 6,336 | +0.34(+2.85%) |
Jul 15, 2011 | 11.97 | 12.10 | 11.89 | 12.10 | 725 | +0.21(+1.74%) |
Jul 14, 2011 | 12.10 | 12.10 | 11.69 | 11.89 | 2,172 | +0.26(+2.19%) |
Jul 13, 2011 | 11.28 | 11.69 | 11.28 | 11.64 | 4,208 | +0.37(+3.24%) |
Jul 12, 2011 | 11.17 | 11.27 | 11.17 | 11.27 | 507 | +0.01(+0.05%) |
Jul 07, 2011 | 11.17 | 11.27 | 11.27 | 11.27 | 1,015 | +0.16(+1.44%) |
Jul 06, 2011 | 11.11 | 11.11 | 11.11 | 11.11 | 145 | -0.15(-1.35%) |
Jul 05, 2011 | 11.11 | 11.26 | 11.11 | 11.26 | 307 | -0.20(-1.74%) |
Jun 29, 2011 | 11.11 | 11.46 | 11.46 | 11.46 | 435 | +0.42(+3.81%) |
Jun 28, 2011 | 11.45 | 11.45 | 11.04 | 11.04 | 2,465 | -0.42(-3.67%) |
Jun 27, 2011 | 11.05 | 11.54 | 10.96 | 11.46 | 1,692 | +0.43(+3.88%) |
Jun 23, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 1,595 | -0.01(-0.06%) |
Jun 22, 2011 | 11.04 | 11.04 | 11.04 | 11.04 | 290 | -0.13(-1.17%) |
Jun 21, 2011 | 11.17 | 11.17 | 11.17 | 11.17 | 355 | -0.34(-2.99%) |
Jun 20, 2011 | 11.02 | 11.51 | 10.93 | 11.51 | 5,247 | +0.48(+4.31%) |
Jun 16, 2011 | 11.23 | 11.04 | 11.04 | 11.04 | 2,610 | -0.25(-2.20%) |
Jun 15, 2011 | 10.96 | 11.29 | 10.96 | 11.29 | 870 | +0.39(+3.54%) |
Jun 14, 2011 | 10.83 | 11.62 | 10.83 | 10.90 | 3,637 | +0.08(+0.76%) |
Jun 09, 2011 | 11.04 | 10.82 | 10.82 | 10.82 | 5,366 | -0.83(-7.16%) |
Jun 08, 2011 | 11.65 | 11.65 | 11.63 | 11.65 | 2,819 | +0.28(+2.42%) |
Jun 06, 2011 | 11.38 | 11.38 | 11.38 | 11.38 | 145 | -0.28(-2.37%) |
Jun 01, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.39(+3.43%) |
May 24, 2011 | 11.41 | 11.69 | 11.27 | 11.27 | 2,240 | +0.00(+0.00%) |
May 23, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 224 | +0.00(+0.00%) |
May 19, 2011 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.63(-5.27%) |
May 18, 2011 | 11.89 | 11.89 | 11.89 | 11.89 | 145 | +0.83(+7.48%) |
May 13, 2011 | 11.07 | 11.07 | 11.07 | 11.07 | 2,320 | +0.03(+0.31%) |
May 12, 2011 | 11.20 | 11.20 | 11.03 | 11.03 | 290 | -0.17(-1.54%) |
May 11, 2011 | 11.72 | 11.72 | 10.79 | 11.20 | 4,595 | -0.59(-5.03%) |
May 10, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 290 | +0.00(+0.00%) |
May 09, 2011 | 12.08 | 12.08 | 11.80 | 11.80 | 2,124 | -0.28(-2.34%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.