Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.946 10.08 9.917 9.973 4,239,680 +0.04(+0.41%)
Mar 29, 2012 9.914 9.967 9.843 9.932 3,993,607 -0.02(-0.18%)
Mar 28, 2012 10.03 10.09 9.853 9.951 9,365,833 -0.27(-2.68%)
Mar 27, 2012 10.28 10.37 10.20 10.22 4,374,691 -0.07(-0.67%)
Mar 26, 2012 10.12 10.34 10.08 10.29 4,966,658 +0.26(+2.57%)
Mar 23, 2012 9.963 10.06 9.841 10.04 7,506,344 +0.06(+0.61%)
Mar 22, 2012 10.01 10.12 9.928 9.975 3,793,257 -0.08(-0.83%)
Mar 21, 2012 10.02 10.12 10.02 10.06 3,613,010 +0.03(+0.34%)
Mar 20, 2012 10.07 10.12 9.973 10.02 3,348,359 -0.13(-1.30%)
Mar 19, 2012 10.15 10.24 10.09 10.16 6,107,277 +0.05(+0.52%)
Mar 16, 2012 9.979 10.24 9.959 10.10 6,041,401 +0.18(+1.86%)
Mar 15, 2012 9.965 10.09 9.867 9.918 4,792,722 -0.06(-0.57%)
Mar 14, 2012 9.971 10.08 9.911 9.975 3,108,345 -0.05(-0.49%)
Mar 13, 2012 9.839 10.03 9.820 10.02 3,077,507 +0.22(+2.28%)
Mar 12, 2012 9.881 9.910 9.737 9.800 3,090,359 -0.08(-0.84%)
Mar 09, 2012 9.760 9.893 9.760 9.883 4,270,666 +0.12(+1.27%)
Mar 08, 2012 9.642 9.776 9.623 9.760 4,710,720 +0.24(+2.50%)
Mar 07, 2012 9.414 9.530 9.376 9.522 3,399,153 +0.11(+1.12%)
Mar 06, 2012 9.345 9.439 9.268 9.416 4,419,607 +0.00(+0.02%)
Mar 05, 2012 9.473 9.520 9.402 9.414 3,752,770 -0.10(-1.05%)
Mar 02, 2012 9.524 9.678 9.473 9.514 3,716,532 -0.08(-0.83%)
Mar 01, 2012 9.459 9.737 9.430 9.593 8,790,419 +0.33(+3.55%)
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%)
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.