Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.304 9.398 9.260 9.264 4,279,581 -0.02(-0.26%)
Feb 28, 2012 9.233 9.412 9.223 9.288 3,381,083 +0.04(+0.46%)
Feb 27, 2012 9.118 9.262 9.079 9.246 2,734,418 +0.07(+0.71%)
Feb 24, 2012 9.250 9.307 9.152 9.181 3,399,581 -0.07(-0.75%)
Feb 23, 2012 9.315 9.319 9.197 9.250 3,425,370 -0.06(-0.63%)
Feb 22, 2012 9.315 9.479 9.256 9.309 3,679,570 -0.03(-0.30%)
Feb 21, 2012 9.353 9.396 9.217 9.337 3,821,895 +0.03(+0.33%)
Feb 17, 2012 9.396 9.502 9.288 9.307 3,591,076 -0.07(-0.74%)
Feb 16, 2012 9.162 9.396 9.109 9.376 7,483,819 +0.23(+2.53%)
Feb 15, 2012 9.061 9.374 8.971 9.144 6,567,556 +0.14(+1.60%)
Feb 14, 2012 9.083 9.085 8.898 9.000 3,984,594 -0.10(-1.14%)
Feb 13, 2012 9.148 9.154 9.036 9.103 3,513,721 -0.02(-0.27%)
Feb 10, 2012 9.112 9.243 9.047 9.128 3,336,780 -0.06(-0.71%)
Feb 09, 2012 9.184 9.330 9.037 9.193 3,838,040 +0.03(+0.31%)
Feb 08, 2012 9.225 9.296 9.134 9.164 3,577,401 -0.08(-0.85%)
Feb 07, 2012 9.168 9.266 9.168 9.243 3,041,918 +0.05(+0.55%)
Feb 06, 2012 9.199 9.249 9.142 9.193 4,545,648 -0.09(-0.94%)
Feb 03, 2012 9.417 9.454 9.225 9.280 7,094,002 -0.09(-0.93%)
Feb 02, 2012 9.379 9.492 9.276 9.367 8,630,177 +0.09(+0.98%)
Feb 01, 2012 9.118 9.717 8.990 9.276 26,843,528 +0.55(+6.29%)
Jan 31, 2012 8.781 8.830 8.637 8.727 5,413,685 -0.01(-0.14%)
Jan 30, 2012 8.469 8.804 8.447 8.739 7,113,196 +0.21(+2.47%)
Jan 27, 2012 8.374 8.573 8.350 8.528 6,614,414 +0.12(+1.47%)
Jan 26, 2012 8.546 8.623 8.399 8.404 4,922,464 -0.14(-1.61%)
Jan 25, 2012 8.650 8.650 8.447 8.542 3,845,764 -0.09(-1.03%)
Jan 24, 2012 8.500 8.670 8.413 8.631 2,920,994 +0.10(+1.16%)
Jan 23, 2012 8.528 8.623 8.485 8.532 2,855,860 -0.00(-0.05%)
Jan 20, 2012 8.554 8.554 8.441 8.536 3,354,203 -0.04(-0.43%)
Jan 19, 2012 8.682 8.718 8.548 8.573 5,011,140 -0.05(-0.59%)
Jan 18, 2012 8.564 8.631 8.400 8.623 3,460,997 +0.18(+2.16%)
Jan 17, 2012 8.508 8.605 8.421 8.441 3,231,081 +0.00(+0.02%)
Jan 13, 2012 8.467 8.605 8.368 8.439 3,151,250 -0.06(-0.67%)
Jan 12, 2012 8.459 8.575 8.358 8.496 4,839,715 +0.10(+1.18%)
Jan 11, 2012 8.336 8.425 8.297 8.396 3,781,676 +0.01(+0.17%)
Jan 10, 2012 8.508 8.522 8.281 8.382 4,513,908 -0.02(-0.22%)
Jan 09, 2012 8.552 8.552 8.348 8.400 6,475,943 -0.10(-1.17%)
Jan 06, 2012 8.508 8.654 8.455 8.500 3,570,106 -0.01(-0.14%)
Jan 05, 2012 8.477 8.514 8.392 8.512 3,802,011 +0.04(+0.45%)
Jan 04, 2012 8.603 8.613 8.461 8.473 3,620,088 -0.16(-1.83%)
Dec 30, 2011 8.635 8.668 8.467 8.631 2,867,438 +0.01(+0.07%)
Dec 29, 2011 8.652 8.660 8.579 8.625 2,851,378 +0.01(+0.14%)
Dec 28, 2011 8.678 8.704 8.603 8.613 3,120,724 -0.07(-0.86%)
Dec 27, 2011 8.603 8.769 8.506 8.688 1,765,044 +0.06(+0.75%)
Dec 23, 2011 8.562 8.658 8.514 8.623 1,864,134 +0.12(+1.36%)
Dec 21, 2011 8.429 8.530 8.384 8.508 2,865,751 +0.02(+0.24%)
Dec 20, 2011 8.433 8.524 8.356 8.487 3,090,884 +0.18(+2.12%)
Dec 19, 2011 8.455 8.483 8.309 8.311 4,035,677 -0.10(-1.23%)
Dec 16, 2011 8.228 8.437 8.228 8.415 4,958,572 +0.19(+2.37%)
Dec 15, 2011 8.064 8.244 8.062 8.220 4,889,865 +0.12(+1.45%)
Dec 14, 2011 8.165 8.244 7.951 8.103 5,295,894 -0.04(-0.52%)
Dec 13, 2011 8.394 8.417 8.145 8.145 5,902,156 -0.18(-2.17%)
Dec 12, 2011 8.374 8.439 8.299 8.325 6,573,222 -0.14(-1.65%)
Dec 09, 2011 8.516 8.544 8.439 8.465 6,783,786 -0.01(-0.12%)
Dec 08, 2011 8.518 8.631 8.457 8.475 9,760,699 -0.07(-0.85%)
Dec 07, 2011 8.824 8.832 8.504 8.548 6,346,816 -0.25(-2.81%)
Dec 06, 2011 8.755 8.824 8.747 8.795 3,146,388 +0.03(+0.39%)
Dec 05, 2011 8.700 8.822 8.658 8.761 5,237,724 +0.16(+1.86%)
Dec 02, 2011 8.621 8.680 8.556 8.601 4,107,805 +0.05(+0.64%)
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.