Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.716 9.716 9.500 9.503 892,254 -0.10(-1.05%)
Mar 29, 2012 9.556 9.648 9.384 9.604 465,063 -0.05(-0.53%)
Mar 28, 2012 9.821 9.821 9.541 9.655 705,445 -0.17(-1.69%)
Mar 27, 2012 9.877 9.956 9.814 9.821 494,992 -0.07(-0.73%)
Mar 26, 2012 9.734 9.960 9.734 9.893 627,867 +0.26(+2.70%)
Mar 23, 2012 9.530 9.648 9.451 9.633 495,331 +0.09(+0.99%)
Mar 22, 2012 9.613 9.673 9.444 9.539 1,034,361 -0.21(-2.16%)
Mar 21, 2012 9.783 9.963 9.680 9.749 788,545 -0.02(-0.18%)
Mar 20, 2012 9.644 9.837 9.503 9.767 1,045,568 +0.03(+0.28%)
Mar 19, 2012 9.689 9.871 9.635 9.740 725,085 +0.00(+0.05%)
Mar 16, 2012 9.749 9.772 9.608 9.736 2,099,499 +0.01(+0.12%)
Mar 15, 2012 9.579 9.745 9.451 9.725 482,087 +0.14(+1.45%)
Mar 14, 2012 9.756 9.772 9.536 9.586 471,206 -0.18(-1.82%)
Mar 13, 2012 9.610 9.763 9.590 9.763 978,060 +0.22(+2.28%)
Mar 12, 2012 9.471 9.577 9.433 9.545 500,529 +0.03(+0.31%)
Mar 09, 2012 9.191 9.545 9.162 9.516 983,338 +0.35(+3.87%)
Mar 08, 2012 9.209 9.242 9.018 9.162 828,812 +0.03(+0.29%)
Mar 07, 2012 9.173 9.182 9.090 9.135 657,039 -0.01(-0.07%)
Mar 06, 2012 9.242 9.386 9.086 9.141 510,171 -0.24(-2.61%)
Mar 05, 2012 9.429 9.534 9.337 9.386 583,705 -0.05(-0.50%)
Mar 02, 2012 9.639 9.639 9.175 9.433 1,422,520 -0.18(-1.89%)
Mar 01, 2012 9.646 9.756 9.541 9.615 988,496 +0.05(+0.52%)
Feb 29, 2012 9.494 9.714 9.364 9.565 1,597,806 +0.07(+0.71%)
Feb 28, 2012 9.574 9.650 9.453 9.498 521,773 -0.06(-0.63%)
Feb 27, 2012 9.413 9.590 9.270 9.559 523,717 +0.02(+0.21%)
Feb 24, 2012 9.590 9.594 9.487 9.538 631,280 -0.03(-0.30%)
Feb 23, 2012 9.512 9.612 9.460 9.568 857,194 +0.09(+0.90%)
Feb 22, 2012 9.471 9.585 9.380 9.482 467,479 -0.06(-0.59%)
Feb 21, 2012 9.418 9.554 9.324 9.538 1,525,526 -0.07(-0.77%)
Feb 17, 2012 9.771 9.796 9.570 9.612 567,684 -0.10(-1.04%)
Feb 16, 2012 9.576 9.753 9.433 9.713 833,164 +0.17(+1.78%)
Feb 15, 2012 9.879 9.879 9.512 9.543 1,122,411 -0.29(-2.91%)
Feb 14, 2012 9.832 9.897 9.673 9.829 1,700,452 -0.19(-1.85%)
Feb 13, 2012 9.053 10.03 9.051 10.02 2,790,245 +0.77(+8.33%)
Feb 10, 2012 9.400 9.500 8.894 9.245 1,875,915 -0.41(-4.22%)
Feb 09, 2012 9.628 9.758 9.514 9.653 1,434,222 -0.05(-0.48%)
Feb 08, 2012 9.715 9.870 9.595 9.700 783,348 -0.02(-0.18%)
Feb 07, 2012 9.709 9.823 9.657 9.717 639,265 +0.01(+0.09%)
Feb 06, 2012 9.809 9.892 9.637 9.709 820,376 -0.20(-1.99%)
Feb 03, 2012 9.780 9.995 9.747 9.905 883,539 +0.31(+3.22%)
Feb 02, 2012 9.603 9.659 9.554 9.597 611,919 -0.02(-0.23%)
Feb 01, 2012 9.350 9.677 9.294 9.619 1,324,710 +0.32(+3.44%)
Jan 31, 2012 9.366 9.377 9.261 9.299 1,209,027 +0.01(+0.12%)
Jan 30, 2012 9.236 9.371 9.176 9.288 684,184 -0.07(-0.79%)
Jan 27, 2012 9.115 9.368 9.115 9.362 777,418 +0.19(+2.02%)
Jan 26, 2012 9.169 9.198 9.113 9.176 551,344 +0.03(+0.34%)
Jan 25, 2012 9.209 9.209 9.048 9.145 553,770 -0.09(-0.92%)
Jan 24, 2012 9.053 9.243 8.939 9.230 496,706 +0.12(+1.28%)
Jan 23, 2012 9.138 9.221 8.950 9.113 597,733 -0.05(-0.59%)
Jan 20, 2012 9.124 9.250 9.109 9.167 524,682 -0.02(-0.22%)
Jan 19, 2012 9.236 9.286 9.142 9.187 963,462 -0.02(-0.19%)
Jan 18, 2012 9.109 9.232 9.033 9.205 1,267,297 +0.11(+1.23%)
Jan 17, 2012 9.084 9.224 9.010 9.093 1,512,849 +0.13(+1.42%)
Jan 13, 2012 8.827 8.974 8.816 8.966 1,456,138 -0.07(-0.82%)
Jan 12, 2012 9.073 9.084 8.708 9.039 1,145,913 +0.04(+0.40%)
Jan 11, 2012 8.977 9.071 8.930 9.004 1,513,394 -0.06(-0.69%)
Jan 10, 2012 8.896 9.140 8.854 9.066 1,937,184 +0.27(+3.05%)
Jan 09, 2012 8.610 8.836 8.559 8.798 1,951,437 +0.21(+2.42%)
Jan 06, 2012 8.482 8.668 8.337 8.590 1,978,144 +0.15(+1.80%)
Jan 05, 2012 8.231 8.480 8.155 8.437 1,230,680 +0.17(+2.06%)
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.