Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.86 12.01 11.67 11.75 5,664,320 -0.01(-0.04%)
Mar 29, 2012 11.80 11.80 11.46 11.76 10,150,000 -0.23(-1.92%)
Mar 28, 2012 12.20 12.22 11.81 11.98 5,201,792 -0.21(-1.76%)
Mar 27, 2012 12.37 12.40 12.18 12.20 3,720,464 -0.17(-1.37%)
Mar 26, 2012 12.26 12.42 12.21 12.37 4,498,176 +0.23(+1.92%)
Mar 23, 2012 12.21 12.21 11.89 12.14 4,777,016 -0.08(-0.65%)
Mar 22, 2012 12.09 12.32 12.07 12.22 5,053,144 +0.01(+0.09%)
Mar 21, 2012 12.09 12.30 12.06 12.21 5,971,152 +0.13(+1.11%)
Mar 20, 2012 11.90 12.12 11.89 12.07 4,140,328 +0.10(+0.84%)
Mar 19, 2012 11.85 12.09 11.74 11.97 4,327,856 +0.18(+1.56%)
Mar 16, 2012 12.04 12.04 11.73 11.79 9,245,976 -0.21(-1.79%)
Mar 15, 2012 12.20 12.25 11.97 12.00 8,078,176 -0.19(-1.58%)
Mar 14, 2012 12.18 12.39 12.15 12.20 10,292,168 -0.02(-0.13%)
Mar 13, 2012 11.99 12.23 11.94 12.21 9,371,424 +0.29(+2.47%)
Mar 12, 2012 11.66 11.98 11.51 11.92 10,352,768 +0.05(+0.43%)
Mar 09, 2012 11.60 11.93 11.56 11.87 7,433,840 +0.26(+2.25%)
Mar 08, 2012 11.51 11.67 11.46 11.61 7,015,272 +0.23(+2.01%)
Mar 07, 2012 11.16 11.45 11.14 11.38 7,054,448 +0.27(+2.45%)
Mar 06, 2012 11.32 11.33 11.00 11.11 10,029,912 -0.38(-3.35%)
Mar 05, 2012 11.52 11.64 11.46 11.49 6,799,968 -0.04(-0.33%)
Mar 02, 2012 11.51 11.58 11.40 11.53 7,838,824 +0.01(+0.11%)
Mar 01, 2012 11.19 11.54 11.16 11.52 11,073,176 +0.36(+3.23%)
Feb 29, 2012 11.13 11.23 11.00 11.15 11,520,312 +0.19(+1.73%)
Feb 28, 2012 10.95 11.11 10.77 10.96 9,638,760 +0.07(+0.64%)
Feb 27, 2012 10.66 10.97 10.53 10.89 11,573,712 +0.17(+1.55%)
Feb 24, 2012 10.61 10.79 10.43 10.73 11,319,328 +0.43(+4.16%)
Feb 23, 2012 10.38 10.46 10.28 10.30 3,760,336 -0.05(-0.49%)
Feb 22, 2012 10.28 10.44 10.28 10.35 4,324,688 +0.04(+0.35%)
Feb 21, 2012 10.54 10.57 10.26 10.31 5,001,520 -0.29(-2.77%)
Feb 17, 2012 10.70 10.81 10.57 10.61 6,495,328 -0.09(-0.89%)
Feb 16, 2012 10.45 10.72 10.45 10.70 9,548,280 +0.20(+1.88%)
Feb 15, 2012 10.51 10.86 10.45 10.51 16,507,904 -0.09(-0.83%)
Feb 14, 2012 10.28 10.59 10.24 10.59 10,365,352 +0.28(+2.75%)
Feb 13, 2012 10.34 10.35 10.16 10.31 5,008,336 +0.05(+0.52%)
Feb 10, 2012 10.22 10.30 10.16 10.26 8,035,464 -0.10(-0.93%)
Feb 09, 2012 10.21 10.36 10.11 10.35 7,905,744 +0.15(+1.50%)
Feb 08, 2012 10.20 10.42 10.07 10.20 11,184,232 +0.07(+0.70%)
Feb 07, 2012 10.10 10.17 9.969 10.13 6,161,688 +0.03(+0.28%)
Feb 06, 2012 9.976 10.18 9.938 10.10 6,472,864 +0.04(+0.42%)
Feb 03, 2012 9.811 10.07 9.769 10.06 9,279,200 +0.36(+3.71%)
Feb 02, 2012 9.816 9.875 9.640 9.697 9,993,432 -0.11(-1.10%)
Feb 01, 2012 9.996 10.02 9.785 9.805 12,275,248 -0.15(-1.48%)
Jan 31, 2012 9.815 10.06 9.769 9.953 18,971,752 +0.32(+3.32%)
Jan 30, 2012 9.498 9.694 9.381 9.633 8,977,504 +0.02(+0.18%)
Jan 27, 2012 9.127 9.686 9.095 9.615 16,979,328 +0.44(+4.80%)
Jan 26, 2012 9.499 9.658 9.070 9.175 41,981,336 -0.51(-5.28%)
Jan 25, 2012 9.524 9.731 9.475 9.686 16,333,712 +0.14(+1.43%)
Jan 24, 2012 9.409 9.592 9.351 9.550 11,839,232 +0.08(+0.83%)
Jan 23, 2012 9.307 9.613 9.300 9.471 12,131,336 +0.27(+2.92%)
Jan 20, 2012 9.078 9.246 9.049 9.203 7,675,016 +0.09(+0.93%)
Jan 19, 2012 9.206 9.290 8.988 9.117 16,294,120 -0.04(-0.41%)
Jan 18, 2012 9.215 9.287 8.970 9.155 21,861,728 -0.38(-3.97%)
Jan 17, 2012 9.720 9.829 9.491 9.534 8,023,928 -0.11(-1.17%)
Jan 13, 2012 9.646 9.803 9.581 9.646 7,448,432 -0.06(-0.63%)
Jan 12, 2012 9.530 9.734 9.454 9.707 12,466,672 +0.24(+2.51%)
Jan 11, 2012 9.341 9.480 9.316 9.470 6,411,080 +0.08(+0.81%)
Jan 10, 2012 9.440 9.463 9.255 9.394 8,083,424 +0.10(+1.05%)
Jan 09, 2012 9.289 9.391 9.121 9.296 8,222,224 +0.03(+0.30%)
Jan 06, 2012 9.155 9.365 9.080 9.269 8,213,968 +0.11(+1.23%)
Jan 05, 2012 9.039 9.158 8.783 9.156 10,757,016 +0.07(+0.81%)
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.