Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.11 11.16 11.10 11.14 72,827,064 +0.02(+0.20%)
Feb 28, 2012 11.08 11.14 11.06 11.12 55,719,092 +0.06(+0.56%)
Feb 27, 2012 11.04 11.09 11.03 11.06 84,083,128 +0.01(+0.07%)
Feb 24, 2012 11.09 11.11 11.03 11.05 50,165,540 -0.04(-0.39%)
Feb 23, 2012 11.01 11.10 11.01 11.10 61,676,772 +0.07(+0.59%)
Feb 22, 2012 11.02 11.06 11.00 11.03 43,184,396 -0.02(-0.20%)
Feb 21, 2012 10.97 11.07 10.95 11.05 69,690,896 +0.12(+1.10%)
Feb 17, 2012 10.98 10.98 10.93 10.93 85,976,912 -0.00(-0.03%)
Feb 16, 2012 10.89 10.99 10.87 10.94 64,636,772 +0.05(+0.50%)
Feb 15, 2012 10.92 10.95 10.84 10.88 63,211,480 -0.07(-0.66%)
Feb 14, 2012 10.97 10.98 10.87 10.95 59,370,816 +0.01(+0.10%)
Feb 13, 2012 10.90 10.97 10.90 10.94 63,253,484 +0.07(+0.67%)
Feb 10, 2012 10.86 10.92 10.82 10.87 68,638,800 -0.05(-0.50%)
Feb 09, 2012 10.95 10.95 10.88 10.93 49,613,724 -0.01(-0.10%)
Feb 08, 2012 10.94 10.98 10.94 10.94 55,217,360 -0.01(-0.07%)
Feb 07, 2012 10.87 10.98 10.86 10.94 66,377,064 +0.03(+0.23%)
Feb 06, 2012 10.87 10.92 10.82 10.92 64,693,480 +0.01(+0.07%)
Feb 03, 2012 10.92 10.95 10.88 10.91 72,185,744 +0.06(+0.54%)
Feb 02, 2012 10.88 10.90 10.83 10.85 70,542,624 +0.07(+0.64%)
Feb 01, 2012 10.90 10.90 10.78 10.78 84,042,088 +0.07(+0.65%)
Jan 31, 2012 10.76 10.76 10.65 10.71 80,630,400 +0.03(+0.24%)
Jan 30, 2012 10.61 10.70 10.57 10.69 80,744,408 +0.07(+0.62%)
Jan 27, 2012 10.74 10.76 10.62 10.62 99,812,440 -0.11(-0.99%)
Jan 26, 2012 10.89 10.92 10.70 10.73 153,727,392 -0.28(-2.52%)
Jan 25, 2012 10.95 11.02 10.82 11.01 77,236,400 +0.04(+0.40%)
Jan 24, 2012 11.00 11.00 10.90 10.96 66,817,268 -0.11(-1.02%)
Jan 23, 2012 11.11 11.13 11.02 11.07 52,665,836 -0.04(-0.36%)
Jan 20, 2012 11.08 11.12 11.06 11.11 72,607,792 +0.03(+0.30%)
Jan 19, 2012 11.05 11.09 11.04 11.08 70,063,104 +0.03(+0.30%)
Jan 18, 2012 11.05 11.06 10.98 11.05 60,432,540 +0.03(+0.26%)
Jan 17, 2012 11.04 11.10 10.99 11.02 64,508,576 +0.07(+0.60%)
Jan 13, 2012 10.95 10.97 10.86 10.95 60,658,072 -0.02(-0.17%)
Jan 12, 2012 10.96 11.02 10.93 10.97 72,746,456 +0.05(+0.43%)
Jan 11, 2012 10.83 10.94 10.83 10.93 65,059,616 +0.08(+0.77%)
Jan 10, 2012 10.86 10.90 10.83 10.84 79,782,784 +0.04(+0.34%)
Jan 09, 2012 10.86 10.87 10.75 10.80 73,537,936 -0.01(-0.07%)
Jan 06, 2012 10.95 10.96 10.78 10.81 125,125,304 -0.10(-0.93%)
Jan 05, 2012 10.95 10.95 10.84 10.91 95,975,600 -0.01(-0.10%)
Jan 04, 2012 10.98 11.01 10.90 10.92 103,650,896 +0.07(+0.63%)
Dec 30, 2011 10.83 10.88 10.80 10.86 43,704,720 +0.03(+0.23%)
Dec 29, 2011 10.79 10.84 10.75 10.83 49,236,768 +0.08(+0.73%)
Dec 28, 2011 10.79 10.83 10.74 10.75 46,314,068 -0.03(-0.30%)
Dec 27, 2011 10.74 10.83 10.71 10.78 45,671,700 +0.06(+0.57%)
Dec 23, 2011 10.67 10.76 10.67 10.72 50,507,012 +0.20(+1.95%)
Dec 21, 2011 10.47 10.52 10.42 10.52 76,802,096 +0.06(+0.62%)
Dec 20, 2011 10.35 10.47 10.33 10.45 93,193,488 +0.14(+1.32%)
Dec 19, 2011 10.40 10.43 10.29 10.32 52,881,452 -0.04(-0.38%)
Dec 16, 2011 10.25 10.36 10.24 10.36 125,151,552 +0.02(+0.21%)
Dec 15, 2011 10.41 10.42 10.31 10.34 71,885,696 -0.01(-0.07%)
Dec 14, 2011 10.42 10.48 10.33 10.34 63,157,200 -0.08(-0.79%)
Dec 13, 2011 10.43 10.50 10.39 10.43 60,895,084 +0.01(+0.10%)
Dec 12, 2011 10.42 10.44 10.38 10.42 71,658,632 -0.01(-0.07%)
Dec 09, 2011 10.44 10.45 10.34 10.42 67,847,872 +0.06(+0.59%)
Dec 08, 2011 10.49 10.50 10.34 10.36 62,678,388 -0.19(-1.84%)
Dec 07, 2011 10.46 10.56 10.40 10.56 113,617,352 +0.08(+0.79%)
Dec 06, 2011 10.48 10.53 10.43 10.47 47,409,024 +0.01(+0.07%)
Dec 05, 2011 10.47 10.52 10.41 10.47 60,766,976 +0.07(+0.66%)
Dec 02, 2011 10.41 10.45 10.36 10.40 61,742,492 +0.04(+0.42%)
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.