Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.768 10.27 9.621 10.13 67,223 +0.35(+3.61%)
Mar 29, 2012 9.662 9.779 9.638 9.779 26,375 +0.06(+0.60%)
Mar 28, 2012 9.809 9.909 9.650 9.721 27,678 -0.04(-0.42%)
Mar 27, 2012 9.797 10.07 9.708 9.762 26,128 -0.05(-0.54%)
Mar 26, 2012 9.968 10.01 9.685 9.815 56,951 -0.02(-0.24%)
Mar 23, 2012 9.885 9.938 9.562 9.838 43,979 +0.05(+0.48%)
Mar 22, 2012 10.09 10.14 9.750 9.791 33,308 -0.36(-3.59%)
Mar 21, 2012 10.10 10.24 10.03 10.16 54,605 +0.09(+0.88%)
Mar 20, 2012 9.744 10.14 9.744 10.07 55,355 +0.25(+2.58%)
Mar 19, 2012 9.821 9.885 9.644 9.815 55,343 -0.05(-0.54%)
Mar 16, 2012 9.850 9.956 9.815 9.868 26,080 +0.01(+0.06%)
Mar 15, 2012 9.868 9.874 9.774 9.862 21,165 -0.01(-0.12%)
Mar 14, 2012 9.991 10.03 9.809 9.874 50,667 -0.11(-1.12%)
Mar 13, 2012 9.926 10.01 9.844 9.985 92,472 +0.09(+0.95%)
Mar 12, 2012 9.997 9.997 9.691 9.891 77,007 -0.18(-1.75%)
Mar 09, 2012 9.721 10.09 9.721 10.07 32,216 +0.25(+2.58%)
Mar 08, 2012 9.627 9.885 9.597 9.815 79,268 +0.23(+2.39%)
Mar 07, 2012 9.339 9.621 9.303 9.586 41,166 +0.25(+2.71%)
Mar 06, 2012 9.433 9.433 9.221 9.333 43,574 -0.07(-0.75%)
Mar 05, 2012 9.609 9.685 9.403 9.403 62,129 -0.14(-1.48%)
Mar 02, 2012 9.521 9.685 9.433 9.544 161,664 +0.39(+4.24%)
Mar 01, 2012 8.980 9.157 8.921 9.157 128,976 +0.19(+2.16%)
Feb 29, 2012 9.127 9.148 8.963 8.963 18,238 -0.11(-1.17%)
Feb 28, 2012 9.157 9.168 9.018 9.068 20,190 -0.05(-0.52%)
Feb 27, 2012 9.151 9.162 8.963 9.115 33,007 -0.02(-0.26%)
Feb 24, 2012 9.198 9.223 8.827 9.139 63,868 -0.06(-0.64%)
Feb 23, 2012 9.198 9.280 9.115 9.198 41,181 -0.05(-0.57%)
Feb 22, 2012 9.157 9.280 9.157 9.251 33,252 +0.05(+0.58%)
Feb 21, 2012 9.303 9.397 9.115 9.198 60,841 -0.14(-1.45%)
Feb 17, 2012 9.327 9.533 9.168 9.333 43,535 +0.08(+0.83%)
Feb 16, 2012 9.368 9.394 9.181 9.256 58,278 -0.18(-1.87%)
Feb 15, 2012 9.292 9.550 9.122 9.433 61,057 +0.20(+2.20%)
Feb 14, 2012 9.190 9.270 9.155 9.230 62,994 +0.02(+0.25%)
Feb 13, 2012 9.195 9.299 9.098 9.207 53,955 +0.10(+1.14%)
Feb 10, 2012 9.213 9.224 9.046 9.103 41,928 -0.12(-1.25%)
Feb 09, 2012 9.265 9.310 8.936 9.218 44,613 +0.01(+0.13%)
Feb 08, 2012 9.190 9.207 9.075 9.207 31,386 +0.12(+1.27%)
Feb 07, 2012 8.971 9.138 8.913 9.092 23,635 +0.18(+2.07%)
Feb 06, 2012 8.965 8.982 8.718 8.908 46,296 -0.01(-0.06%)
Feb 03, 2012 8.902 8.965 8.792 8.913 26,400 +0.06(+0.72%)
Feb 02, 2012 8.959 8.959 8.713 8.850 26,599 -0.03(-0.32%)
Feb 01, 2012 8.867 8.925 8.838 8.879 29,536 +0.01(+0.13%)
Jan 31, 2012 8.827 8.925 8.810 8.867 48,555 +0.09(+0.98%)
Jan 30, 2012 8.689 8.815 8.683 8.781 37,508 +0.11(+1.26%)
Jan 27, 2012 8.689 8.734 8.649 8.671 17,655 -0.02(-0.26%)
Jan 26, 2012 8.700 8.746 8.660 8.694 21,499 +0.05(+0.60%)
Jan 25, 2012 8.683 8.683 8.608 8.643 33,598 -0.02(-0.20%)
Jan 24, 2012 8.643 8.723 8.643 8.660 8,379 +0.02(+0.20%)
Jan 23, 2012 8.752 8.752 8.637 8.643 44,621 -0.12(-1.38%)
Jan 20, 2012 8.677 8.764 8.677 8.764 11,198 +0.04(+0.46%)
Jan 19, 2012 8.723 8.752 8.712 8.723 6,429 +0.00(+0.00%)
Jan 18, 2012 8.706 8.735 8.694 8.723 11,146 +0.06(+0.66%)
Jan 17, 2012 8.579 8.666 8.579 8.666 31,174 +0.03(+0.33%)
Jan 13, 2012 8.694 8.694 8.637 8.637 7,813 -0.03(-0.33%)
Jan 12, 2012 8.735 8.735 8.625 8.666 17,396 -0.05(-0.59%)
Jan 11, 2012 8.694 8.718 8.637 8.718 17,589 +0.05(+0.59%)
Jan 10, 2012 8.643 8.700 8.637 8.666 18,284 +0.03(+0.40%)
Jan 09, 2012 8.700 8.700 8.597 8.631 49,401 -0.03(-0.40%)
Jan 06, 2012 8.666 8.718 8.654 8.666 14,744 -0.05(-0.59%)
Jan 05, 2012 8.741 8.752 8.637 8.718 17,704 +0.07(+0.80%)
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.