Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.276 9.276 9.174 9.234 6,622,669 +0.04(+0.38%)
Mar 29, 2012 9.114 9.227 9.008 9.199 8,226,812 +0.00(+0.00%)
Mar 28, 2012 9.276 9.326 9.093 9.199 7,988,763 -0.11(-1.14%)
Mar 27, 2012 9.290 9.312 9.213 9.304 8,658,577 +0.04(+0.46%)
Mar 26, 2012 9.206 9.283 9.149 9.262 7,268,263 +0.13(+1.47%)
Mar 23, 2012 9.135 9.199 9.100 9.128 4,609,205 +0.04(+0.47%)
Mar 22, 2012 9.170 9.220 9.029 9.085 6,680,743 -0.16(-1.76%)
Mar 21, 2012 9.276 9.333 9.221 9.248 3,360,329 -0.04(-0.46%)
Mar 20, 2012 9.199 9.304 9.163 9.290 7,780,676 +0.02(+0.23%)
Mar 19, 2012 9.304 9.354 9.255 9.269 4,517,874 -0.04(-0.38%)
Mar 16, 2012 9.297 9.382 9.241 9.304 9,487,728 +0.01(+0.15%)
Mar 15, 2012 9.220 9.319 9.184 9.290 10,295,344 +0.11(+1.15%)
Mar 14, 2012 9.396 9.495 9.177 9.184 10,430,007 -0.23(-2.40%)
Mar 13, 2012 9.446 9.467 9.304 9.410 7,389,719 +0.04(+0.38%)
Mar 12, 2012 9.347 9.396 9.283 9.375 5,595,864 +0.06(+0.61%)
Mar 09, 2012 9.375 9.425 9.304 9.319 5,654,222 +0.01(+0.08%)
Mar 08, 2012 9.283 9.389 9.262 9.312 7,867,651 +0.11(+1.23%)
Mar 07, 2012 9.135 9.255 9.100 9.199 4,667,983 +0.03(+0.31%)
Mar 06, 2012 9.354 9.382 9.121 9.170 9,078,384 -0.28(-2.99%)
Mar 05, 2012 9.474 9.516 9.361 9.453 5,524,803 -0.08(-0.82%)
Mar 02, 2012 9.545 9.622 9.453 9.531 4,252,458 -0.03(-0.30%)
Mar 01, 2012 9.509 9.693 9.495 9.559 5,213,767 -0.02(-0.22%)
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%)
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.