Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.900 10.01 9.770 9.782 6,680,864 -0.18(-1.85%)
Apr 27, 2012 9.534 9.985 9.516 9.967 9,743,545 +0.47(+4.90%)
Apr 26, 2012 9.508 9.646 9.469 9.502 4,928,505 -0.04(-0.40%)
Apr 25, 2012 9.337 9.544 9.337 9.540 4,216,023 +0.29(+3.14%)
Apr 24, 2012 9.392 9.418 9.221 9.250 5,254,498 -0.12(-1.26%)
Apr 23, 2012 9.548 9.607 9.244 9.367 9,501,247 -0.27(-2.78%)
Apr 20, 2012 9.790 9.798 9.617 9.636 7,804,225 -0.14(-1.47%)
Apr 19, 2012 9.991 10.03 9.711 9.780 5,471,692 -0.18(-1.80%)
Apr 18, 2012 9.924 9.985 9.871 9.959 3,749,955 -0.01(-0.12%)
Apr 17, 2012 10.08 10.15 9.936 9.971 4,389,994 -0.02(-0.16%)
Apr 16, 2012 10.04 10.08 9.910 9.987 3,495,159 -0.05(-0.49%)
Apr 13, 2012 9.928 10.07 9.908 10.04 4,106,909 +0.07(+0.71%)
Apr 12, 2012 9.818 9.979 9.816 9.965 12,648,529 +0.15(+1.57%)
Apr 11, 2012 9.764 9.879 9.743 9.810 2,849,606 +0.14(+1.43%)
Apr 10, 2012 9.886 10.01 9.672 9.672 4,221,694 -0.18(-1.81%)
Apr 09, 2012 9.780 9.944 9.717 9.851 3,907,199 -0.07(-0.74%)
Apr 05, 2012 9.820 9.959 9.820 9.924 2,679,593 +0.11(+1.12%)
Apr 04, 2012 9.900 9.932 9.711 9.814 5,436,842 -0.16(-1.65%)
Apr 03, 2012 10.00 10.08 9.969 9.979 4,459,335 -0.07(-0.71%)
Apr 02, 2012 9.971 10.11 9.853 10.05 6,732,524 +0.08(+0.77%)
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%)
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.