Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.065 9.136 9.058 9.118 2,869,836 +0.10(+1.09%)
Feb 28, 2012 8.994 9.040 8.974 9.020 1,908,760 +0.05(+0.52%)
Feb 27, 2012 8.907 8.978 8.887 8.974 2,335,513 +0.04(+0.47%)
Feb 24, 2012 8.933 8.960 8.907 8.931 2,447,745 +0.00(+0.02%)
Feb 23, 2012 8.969 8.985 8.902 8.929 2,560,506 -0.03(-0.35%)
Feb 22, 2012 8.873 8.976 8.847 8.960 2,360,895 +0.07(+0.75%)
Feb 21, 2012 8.933 9.016 8.875 8.893 3,058,703 +0.00(+0.00%)
Feb 17, 2012 8.922 8.945 8.862 8.893 2,184,701 -0.02(-0.20%)
Feb 16, 2012 8.764 8.933 8.748 8.911 2,781,146 +0.13(+1.50%)
Feb 15, 2012 8.831 8.855 8.766 8.780 6,461,026 -0.01(-0.10%)
Feb 14, 2012 8.780 8.811 8.724 8.789 5,502,621 -0.01(-0.13%)
Feb 13, 2012 8.804 8.864 8.755 8.800 3,451,296 +0.05(+0.61%)
Feb 10, 2012 8.789 8.818 8.697 8.746 3,770,674 -0.12(-1.33%)
Feb 09, 2012 9.080 9.092 8.806 8.864 8,227,649 -0.27(-2.98%)
Feb 08, 2012 9.094 9.161 9.085 9.136 2,661,128 +0.04(+0.49%)
Feb 07, 2012 9.063 9.116 8.960 9.092 2,047,316 +0.01(+0.15%)
Feb 06, 2012 9.016 9.087 8.980 9.078 2,563,598 +0.03(+0.34%)
Feb 03, 2012 9.109 9.116 8.951 9.047 4,820,996 -0.03(-0.29%)
Feb 02, 2012 9.094 9.125 9.031 9.074 3,348,758 +0.00(+0.02%)
Feb 01, 2012 9.129 9.161 9.045 9.072 3,575,591 -0.02(-0.22%)
Jan 31, 2012 9.060 9.105 8.980 9.092 2,210,837 +0.07(+0.79%)
Jan 30, 2012 8.953 9.029 8.887 9.020 4,186,661 +0.02(+0.17%)
Jan 27, 2012 8.951 9.067 8.913 9.005 3,102,624 +0.05(+0.60%)
Jan 26, 2012 9.127 9.136 8.938 8.951 5,263,586 -0.14(-1.54%)
Jan 25, 2012 9.123 9.132 9.014 9.092 3,527,088 -0.09(-0.99%)
Jan 24, 2012 9.212 9.232 9.136 9.183 1,787,710 -0.06(-0.67%)
Jan 23, 2012 9.332 9.355 9.207 9.245 2,530,242 -0.03(-0.29%)
Jan 20, 2012 9.241 9.285 9.210 9.272 1,664,398 +0.00(+0.05%)
Jan 19, 2012 9.348 9.352 9.232 9.268 2,559,784 -0.05(-0.55%)
Jan 18, 2012 9.261 9.359 9.254 9.319 1,742,470 +0.04(+0.48%)
Jan 17, 2012 9.281 9.343 9.221 9.274 1,902,769 +0.04(+0.43%)
Jan 13, 2012 9.210 9.261 9.136 9.234 2,157,434 -0.04(-0.46%)
Jan 12, 2012 9.236 9.288 9.168 9.277 1,864,821 +0.08(+0.87%)
Jan 11, 2012 9.165 9.216 9.127 9.196 2,174,393 +0.03(+0.29%)
Jan 10, 2012 9.192 9.257 9.163 9.170 2,807,345 +0.03(+0.37%)
Jan 09, 2012 9.085 9.154 9.042 9.136 2,397,721 +0.06(+0.69%)
Jan 06, 2012 9.248 9.248 9.058 9.074 3,891,952 -0.21(-2.28%)
Jan 05, 2012 9.257 9.330 9.147 9.285 3,846,340 -0.02(-0.19%)
Jan 04, 2012 9.279 9.337 9.209 9.303 5,770,529 +0.02(+0.19%)
Dec 30, 2011 9.192 9.303 9.163 9.285 2,770,183 +0.12(+1.34%)
Dec 29, 2011 9.074 9.169 9.060 9.163 1,870,045 +0.12(+1.31%)
Dec 28, 2011 9.125 9.179 8.996 9.045 2,240,644 -0.10(-1.12%)
Dec 27, 2011 9.085 9.161 9.034 9.147 1,352,363 +0.07(+0.74%)
Dec 23, 2011 9.083 9.147 9.072 9.080 1,993,155 +0.13(+1.42%)
Dec 21, 2011 8.826 8.967 8.809 8.953 2,959,046 +0.14(+1.62%)
Dec 20, 2011 8.822 8.889 8.791 8.811 1,948,929 +0.09(+1.07%)
Dec 19, 2011 8.731 8.784 8.711 8.717 2,242,040 +0.02(+0.26%)
Dec 16, 2011 8.713 8.775 8.647 8.695 3,486,130 -0.02(-0.20%)
Dec 15, 2011 8.744 8.815 8.693 8.713 4,065,230 +0.05(+0.57%)
Dec 14, 2011 8.762 8.806 8.619 8.664 3,654,677 -0.15(-1.67%)
Dec 13, 2011 8.878 8.922 8.777 8.811 2,930,845 +0.09(+1.00%)
Dec 12, 2011 8.634 8.751 8.591 8.723 3,043,305 +0.04(+0.43%)
Dec 09, 2011 8.665 8.723 8.547 8.686 4,588,455 +0.07(+0.78%)
Dec 08, 2011 8.645 8.678 8.586 8.619 3,657,226 -0.01(-0.15%)
Dec 07, 2011 8.573 8.652 8.513 8.632 3,204,814 +0.04(+0.43%)
Dec 06, 2011 8.608 8.615 8.563 8.595 2,938,037 +0.02(+0.23%)
Dec 05, 2011 8.678 8.686 8.519 8.576 3,405,728 -0.02(-0.28%)
Dec 02, 2011 8.541 8.626 8.506 8.599 3,124,108 +0.09(+1.02%)
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.