Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.49 10.96 10.25 10.84 121,361 +0.25(+2.36%)
Apr 28, 2011 10.52 10.62 10.39 10.59 90,165 -0.04(-0.38%)
Apr 27, 2011 10.30 10.68 10.10 10.63 97,620 +0.29(+2.80%)
Apr 26, 2011 10.32 10.70 10.15 10.34 114,350 +0.08(+0.78%)
Apr 25, 2011 10.11 10.35 10.03 10.26 57,849 +0.17(+1.68%)
Apr 21, 2011 10.47 10.47 10.00 10.09 112,597 -0.23(-2.23%)
Apr 20, 2011 10.15 10.62 10.15 10.32 128,844 +0.56(+5.74%)
Apr 19, 2011 9.870 10.17 9.700 9.760 234,084 -0.12(-1.21%)
Apr 18, 2011 10.00 10.06 9.700 9.880 149,376 -0.18(-1.79%)
Apr 15, 2011 9.990 10.14 9.890 10.06 352,050 +0.05(+0.50%)
Apr 14, 2011 9.850 10.19 9.850 10.01 145,318 +0.07(+0.70%)
Apr 13, 2011 10.29 10.29 9.720 9.940 342,189 -0.11(-1.09%)
Apr 12, 2011 11.08 11.13 9.990 10.05 229,987 -1.04(-9.38%)
Apr 11, 2011 11.50 11.50 10.70 11.09 144,401 -0.43(-3.73%)
Apr 08, 2011 12.09 12.17 11.30 11.52 271,496 -0.42(-3.52%)
Apr 07, 2011 12.06 12.09 11.75 11.94 226,155 +0.01(+0.08%)
Apr 06, 2011 11.40 12.18 11.36 11.93 395,863 +0.57(+5.02%)
Apr 05, 2011 11.50 11.50 11.25 11.36 223,692 -0.16(-1.39%)
Apr 04, 2011 11.55 11.74 11.20 11.52 116,810 -0.08(-0.69%)
Apr 01, 2011 11.45 11.76 10.54 11.60 530,601 +0.29(+2.56%)
Mar 31, 2011 10.15 11.95 10.15 11.31 1,310,937 +1.06(+10.34%)
Mar 30, 2011 9.490 10.38 9.390 10.25 385,763 +0.93(+9.98%)
Mar 29, 2011 9.410 9.620 9.000 9.320 191,687 +0.02(+0.22%)
Mar 28, 2011 9.440 10.01 9.270 9.300 268,660 +0.07(+0.76%)
Mar 25, 2011 8.930 9.700 8.930 9.230 240,454 +0.11(+1.21%)
Mar 24, 2011 8.650 9.680 8.620 9.120 651,788 +0.52(+6.05%)
Mar 23, 2011 8.600 8.750 8.330 8.600 391,165 +0.24(+2.87%)
Mar 22, 2011 9.130 9.130 8.290 8.360 495,174 -0.82(-8.93%)
Mar 21, 2011 9.488 9.488 9.020 9.180 165,490 -0.31(-3.27%)
Mar 18, 2011 9.810 9.810 9.290 9.490 246,583 -0.22(-2.27%)
Mar 17, 2011 10.19 10.38 9.600 9.710 254,841 -0.34(-3.38%)
Mar 16, 2011 9.550 10.25 9.490 10.05 634,611 +0.61(+6.46%)
Mar 15, 2011 9.505 9.880 9.430 9.440 236,226 -0.44(-4.45%)
Mar 14, 2011 10.12 10.39 9.500 9.880 471,832 -0.68(-6.44%)
Mar 11, 2011 10.50 10.87 10.27 10.56 307,436 +0.15(+1.44%)
Mar 10, 2011 10.50 10.98 10.37 10.41 581,899 -0.09(-0.86%)
Mar 09, 2011 13.13 13.17 10.01 10.50 1,850,368 -2.92(-21.76%)
Mar 08, 2011 13.95 13.95 13.01 13.42 443,006 -0.35(-2.54%)
Mar 07, 2011 15.22 15.22 13.75 13.77 599,821 -1.81(-11.62%)
Mar 04, 2011 16.63 16.92 14.20 15.58 1,095,958 -2.44(-13.54%)
Mar 03, 2011 18.21 18.57 17.38 18.02 262,717 +0.12(+0.67%)
Mar 02, 2011 18.08 19.20 17.71 17.90 292,662 -0.30(-1.65%)
Mar 01, 2011 18.40 18.75 18.15 18.20 159,346 -0.15(-0.82%)
Feb 28, 2011 18.27 18.72 18.19 18.35 196,030 +0.24(+1.33%)
Feb 25, 2011 17.15 18.53 16.57 18.11 308,828 +1.22(+7.22%)
Feb 24, 2011 16.77 17.16 16.50 16.89 225,922 +0.02(+0.12%)
Feb 23, 2011 17.80 18.24 16.71 16.87 219,848 -1.13(-6.28%)
Feb 22, 2011 19.36 19.65 17.80 18.00 249,413 -1.66(-8.44%)
Feb 18, 2011 20.46 20.46 19.20 19.66 284,421 -0.68(-3.34%)
Feb 17, 2011 18.50 20.59 18.44 20.34 279,956 +1.66(+8.89%)
Feb 16, 2011 18.44 18.74 18.18 18.68 107,159 +0.38(+2.08%)
Feb 15, 2011 18.43 18.83 17.65 18.30 194,978 -0.45(-2.40%)
Feb 14, 2011 20.83 20.94 18.07 18.75 845,479 -1.80(-8.76%)
Feb 11, 2011 18.14 20.55 18.11 20.55 321,070 +2.26(+12.36%)
Feb 10, 2011 17.83 18.75 17.20 18.29 225,616 +0.36(+2.01%)
Feb 09, 2011 16.73 18.07 16.03 17.93 282,551 +1.17(+6.98%)
Feb 08, 2011 17.24 17.24 16.02 16.76 452,428 -0.44(-2.56%)
Feb 07, 2011 20.37 20.37 16.32 17.20 478,828 -0.11(-0.64%)
Feb 04, 2011 14.25 17.45 14.25 17.31 1,387,655 +3.31(+23.64%)
Feb 03, 2011 13.53 14.00 13.32 14.00 539,580 +0.75(+5.66%)
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.