Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.552 9.608 9.403 9.580 9,301,100 +0.08(+0.89%)
Feb 28, 2012 9.707 9.714 9.467 9.495 6,805,662 -0.18(-1.90%)
Feb 27, 2012 9.721 9.764 9.474 9.679 9,332,103 -0.07(-0.72%)
Feb 24, 2012 9.714 9.813 9.629 9.750 6,806,016 +0.02(+0.22%)
Feb 23, 2012 9.764 9.898 9.629 9.728 7,236,626 -0.04(-0.36%)
Feb 22, 2012 9.743 9.778 9.647 9.764 4,096,986 +0.03(+0.29%)
Feb 21, 2012 9.686 9.750 9.615 9.735 5,285,344 +0.06(+0.58%)
Feb 17, 2012 9.757 9.785 9.559 9.679 7,193,175 -0.06(-0.58%)
Feb 16, 2012 9.516 9.778 9.478 9.735 6,889,653 +0.25(+2.61%)
Feb 15, 2012 9.538 9.576 9.460 9.488 5,852,714 -0.04(-0.37%)
Feb 14, 2012 9.304 9.524 9.220 9.524 7,801,074 +0.25(+2.74%)
Feb 13, 2012 9.227 9.446 9.213 9.269 6,796,203 +0.17(+1.86%)
Feb 10, 2012 9.100 9.128 9.036 9.100 3,425,818 -0.07(-0.77%)
Feb 09, 2012 9.184 9.248 9.085 9.170 3,407,498 +0.03(+0.31%)
Feb 08, 2012 9.100 9.163 9.064 9.142 3,669,621 +0.04(+0.47%)
Feb 07, 2012 8.979 9.142 8.958 9.100 4,893,950 +0.07(+0.78%)
Feb 06, 2012 9.093 9.114 9.008 9.029 3,947,846 -0.10(-1.08%)
Feb 03, 2012 9.283 9.290 9.114 9.128 5,532,830 -0.06(-0.69%)
Feb 02, 2012 9.163 9.227 9.131 9.191 3,533,201 +0.04(+0.39%)
Feb 01, 2012 9.071 9.220 9.064 9.156 5,809,162 +0.14(+1.57%)
Jan 31, 2012 9.085 9.093 8.874 9.015 5,990,163 +0.01(+0.08%)
Jan 30, 2012 8.979 9.036 8.923 9.008 4,538,314 -0.04(-0.47%)
Jan 27, 2012 9.114 9.170 9.036 9.050 6,624,610 -0.09(-1.00%)
Jan 26, 2012 9.290 9.290 9.085 9.142 7,175,264 -0.12(-1.30%)
Jan 25, 2012 8.979 9.283 8.944 9.262 9,632,694 +0.26(+2.90%)
Jan 24, 2012 9.093 9.121 8.979 9.001 6,052,911 -0.14(-1.55%)
Jan 23, 2012 9.213 9.276 9.085 9.142 11,237,491 -0.08(-0.92%)
Jan 20, 2012 9.128 9.227 9.071 9.227 6,899,775 +0.10(+1.08%)
Jan 19, 2012 9.071 9.142 9.008 9.128 5,927,581 +0.09(+1.02%)
Jan 18, 2012 9.064 9.114 9.001 9.036 5,647,121 -0.06(-0.70%)
Jan 17, 2012 9.022 9.114 8.965 9.100 8,728,443 +0.16(+1.82%)
Jan 13, 2012 8.810 8.951 8.775 8.937 6,576,940 +0.07(+0.80%)
Jan 12, 2012 8.979 9.001 8.824 8.866 5,858,018 -0.08(-0.87%)
Jan 11, 2012 8.958 8.972 8.859 8.944 4,231,123 -0.03(-0.31%)
Jan 10, 2012 8.902 9.015 8.888 8.972 12,193,414 +0.16(+1.84%)
Jan 09, 2012 8.640 8.838 8.598 8.810 9,222,256 +0.17(+1.96%)
Jan 06, 2012 8.676 8.746 8.577 8.640 10,564,200 -0.06(-0.73%)
Jan 05, 2012 8.492 8.746 8.407 8.704 12,329,369 +0.20(+2.41%)
Jan 04, 2012 8.513 8.616 8.485 8.499 5,202,600 +0.13(+1.60%)
Dec 30, 2011 8.428 8.435 8.344 8.365 2,182,430 -0.03(-0.34%)
Dec 29, 2011 8.344 8.443 8.330 8.393 3,284,007 +0.11(+1.37%)
Dec 28, 2011 8.435 8.435 8.245 8.280 3,336,073 -0.13(-1.60%)
Dec 27, 2011 8.337 8.457 8.294 8.414 3,101,730 +0.03(+0.34%)
Dec 23, 2011 8.358 8.421 8.322 8.386 5,663,809 +0.20(+2.42%)
Dec 21, 2011 8.259 8.259 8.118 8.188 8,134,472 -0.07(-0.86%)
Dec 20, 2011 8.245 8.306 8.181 8.259 12,056,699 +0.15(+1.83%)
Dec 19, 2011 8.188 8.262 8.082 8.111 7,483,446 -0.01(-0.17%)
Dec 16, 2011 8.231 8.301 8.075 8.125 11,234,864 -0.05(-0.61%)
Dec 15, 2011 8.252 8.372 8.167 8.174 8,226,271 +0.04(+0.52%)
Dec 14, 2011 8.209 8.262 8.111 8.132 7,823,816 -0.11(-1.37%)
Dec 13, 2011 8.344 8.428 8.202 8.245 9,974,430 -0.04(-0.43%)
Dec 12, 2011 8.287 8.393 8.195 8.280 7,116,593 -0.10(-1.18%)
Dec 09, 2011 8.195 8.407 8.188 8.379 8,051,017 +0.25(+3.09%)
Dec 08, 2011 8.435 8.478 8.103 8.128 11,875,367 -0.38(-4.44%)
Dec 07, 2011 8.471 8.563 8.450 8.506 5,580,127 -0.02(-0.25%)
Dec 06, 2011 8.549 8.612 8.443 8.527 8,012,412 -0.01(-0.08%)
Dec 05, 2011 8.570 8.619 8.457 8.534 7,802,938 +0.10(+1.17%)
Dec 02, 2011 8.619 8.626 8.379 8.435 10,077,643 -0.12(-1.40%)
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.