Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.73 11.94 11.73 11.81 26,025,746 +0.08(+0.68%)
Feb 28, 2012 11.69 11.80 11.63 11.73 25,788,730 +0.07(+0.58%)
Feb 27, 2012 11.46 11.73 11.37 11.66 23,738,916 +0.10(+0.82%)
Feb 24, 2012 11.73 11.74 11.55 11.57 18,673,654 -0.14(-1.18%)
Feb 23, 2012 11.67 11.74 11.56 11.71 27,664,688 +0.09(+0.82%)
Feb 22, 2012 11.83 11.89 11.57 11.61 22,588,050 -0.25(-2.14%)
Feb 21, 2012 11.93 12.01 11.83 11.87 21,164,466 -0.04(-0.34%)
Feb 17, 2012 11.81 11.93 11.80 11.91 24,724,166 +0.06(+0.49%)
Feb 16, 2012 11.55 11.85 11.44 11.85 31,227,710 +0.24(+2.06%)
Feb 15, 2012 11.60 11.79 11.55 11.61 44,340,676 +0.17(+1.53%)
Feb 14, 2012 11.45 11.46 11.23 11.43 31,655,518 -0.11(-0.96%)
Feb 13, 2012 11.46 11.60 11.37 11.55 23,567,944 +0.24(+2.14%)
Feb 10, 2012 11.26 11.32 11.13 11.30 20,351,448 -0.11(-0.97%)
Feb 09, 2012 11.60 11.64 11.31 11.41 29,060,582 -0.13(-1.17%)
Feb 08, 2012 11.57 11.71 11.46 11.55 23,432,292 -0.00(-0.03%)
Feb 07, 2012 11.46 11.61 11.38 11.55 15,486,049 +0.01(+0.05%)
Feb 06, 2012 11.48 11.56 11.41 11.55 20,875,974 +0.02(+0.13%)
Feb 03, 2012 11.34 11.63 11.34 11.53 30,991,698 +0.38(+3.44%)
Feb 02, 2012 11.17 11.17 11.04 11.15 14,744,345 +0.08(+0.72%)
Feb 01, 2012 10.92 11.18 10.85 11.07 26,970,836 +0.24(+2.24%)
Jan 31, 2012 11.03 11.13 10.79 10.83 24,538,054 -0.12(-1.06%)
Jan 30, 2012 10.77 11.02 10.68 10.94 41,012,112 +0.06(+0.53%)
Jan 27, 2012 10.52 10.94 10.50 10.88 45,832,916 +0.31(+2.96%)
Jan 26, 2012 11.05 11.07 10.37 10.57 90,093,384 -0.44(-4.03%)
Jan 25, 2012 11.22 11.32 10.76 11.02 47,729,808 -0.29(-2.60%)
Jan 24, 2012 11.11 11.35 10.98 11.31 28,306,314 +0.05(+0.41%)
Jan 23, 2012 11.12 11.43 11.11 11.26 27,687,964 +0.13(+1.13%)
Jan 20, 2012 10.94 11.18 10.87 11.14 26,863,758 +0.16(+1.48%)
Jan 19, 2012 11.12 11.17 10.92 10.98 30,862,398 +0.06(+0.59%)
Jan 18, 2012 10.62 10.93 10.54 10.91 25,651,828 +0.29(+2.77%)
Jan 17, 2012 10.91 11.02 10.57 10.62 35,128,188 -0.18(-1.67%)
Jan 13, 2012 10.78 10.82 10.38 10.80 35,778,536 -0.21(-1.92%)
Jan 12, 2012 11.02 11.15 10.86 11.01 36,491,552 +0.04(+0.39%)
Jan 11, 2012 10.54 10.98 10.48 10.97 45,461,676 +0.38(+3.59%)
Jan 10, 2012 10.39 10.67 10.35 10.59 37,784,428 +0.40(+3.88%)
Jan 09, 2012 10.25 10.27 10.06 10.19 25,960,250 +0.11(+1.09%)
Jan 06, 2012 10.15 10.26 10.01 10.08 27,807,612 -0.03(-0.27%)
Jan 05, 2012 9.814 10.21 9.695 10.11 33,754,560 +0.24(+2.42%)
Jan 04, 2012 9.765 9.921 9.606 9.869 25,419,502 +0.32(+3.30%)
Dec 30, 2011 9.627 9.610 9.517 9.554 15,012,859 -0.07(-0.76%)
Dec 29, 2011 9.517 9.658 9.468 9.627 17,673,242 +0.18(+1.91%)
Dec 28, 2011 9.529 9.630 9.407 9.446 21,415,838 -0.11(-1.19%)
Dec 27, 2011 9.682 9.741 9.551 9.560 20,512,710 +0.03(+0.32%)
Dec 23, 2011 9.532 9.557 9.440 9.529 15,935,593 +0.21(+2.27%)
Dec 21, 2011 9.253 9.330 9.168 9.318 24,376,608 +0.07(+0.80%)
Dec 20, 2011 9.103 9.342 9.103 9.244 36,468,848 +0.35(+3.93%)
Dec 19, 2011 9.272 9.312 8.864 8.895 31,745,096 -0.37(-3.97%)
Dec 16, 2011 9.361 9.462 9.207 9.263 33,287,886 -0.04(-0.43%)
Dec 15, 2011 9.554 9.596 9.285 9.302 27,443,462 -0.05(-0.56%)
Dec 14, 2011 9.290 9.566 9.220 9.354 27,505,778 +0.01(+0.10%)
Dec 13, 2011 9.627 9.756 9.235 9.345 30,857,604 -0.17(-1.83%)
Dec 12, 2011 9.618 9.624 9.376 9.520 23,725,528 -0.22(-2.26%)
Dec 09, 2011 9.590 9.811 9.547 9.741 24,744,858 +0.25(+2.68%)
Dec 08, 2011 9.964 9.973 9.456 9.486 34,772,096 -0.62(-6.12%)
Dec 07, 2011 9.995 10.18 9.805 10.11 27,414,766 +0.03(+0.27%)
Dec 06, 2011 10.04 10.17 9.872 10.08 27,301,826 -0.01(-0.09%)
Dec 05, 2011 10.15 10.33 9.972 10.09 45,011,928 +0.36(+3.65%)
Dec 02, 2011 9.691 9.888 9.667 9.731 31,545,808 +0.19(+2.02%)
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.