Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.982 10.49 9.982 10.12 6,927,481 +0.18(+1.78%)
Feb 28, 2012 10.13 10.28 9.795 9.946 6,608,755 -0.31(-3.03%)
Feb 27, 2012 9.937 10.37 9.866 10.26 3,934,587 +0.12(+1.14%)
Feb 24, 2012 10.46 10.66 10.14 10.14 4,138,229 -0.27(-2.64%)
Feb 23, 2012 9.964 10.50 9.920 10.42 5,514,885 +0.43(+4.35%)
Feb 22, 2012 10.30 10.50 9.822 9.982 7,671,874 -0.43(-4.17%)
Feb 21, 2012 10.84 10.98 10.22 10.42 5,863,023 -0.36(-3.37%)
Feb 17, 2012 10.81 11.05 10.67 10.78 4,804,347 -0.10(-0.90%)
Feb 16, 2012 11.01 11.22 10.74 10.88 8,315,586 -0.11(-0.97%)
Feb 15, 2012 11.14 11.44 10.90 10.98 8,456,900 -0.03(-0.24%)
Feb 14, 2012 10.85 11.14 10.66 11.01 9,101,214 +0.03(+0.24%)
Feb 13, 2012 10.56 11.15 10.48 10.98 8,114,054 +0.60(+5.81%)
Feb 10, 2012 10.33 10.69 10.19 10.38 8,723,242 -0.24(-2.25%)
Feb 09, 2012 9.671 10.77 9.671 10.62 16,345,007 +0.94(+9.71%)
Feb 08, 2012 9.583 9.751 9.326 9.680 6,724,327 +0.14(+1.49%)
Feb 07, 2012 9.219 9.636 9.042 9.538 7,582,124 +0.29(+3.16%)
Feb 06, 2012 9.343 9.600 9.131 9.246 6,886,760 -0.34(-3.52%)
Feb 03, 2012 8.758 9.800 8.758 9.583 14,157,011 +1.08(+12.76%)
Feb 02, 2012 8.543 8.692 8.402 8.499 5,276,526 -0.04(-0.52%)
Feb 01, 2012 8.076 8.543 7.970 8.543 7,766,733 +0.60(+7.54%)
Jan 31, 2012 8.366 8.498 7.926 7.944 6,136,935 -0.37(-4.45%)
Jan 30, 2012 8.490 8.498 8.234 8.314 3,868,562 -0.36(-4.16%)
Jan 27, 2012 8.384 8.807 8.366 8.675 5,794,804 +0.13(+1.55%)
Jan 26, 2012 8.666 9.009 8.234 8.543 8,967,087 -0.07(-0.82%)
Jan 25, 2012 8.137 8.772 8.111 8.613 6,888,650 +0.48(+5.84%)
Jan 24, 2012 7.829 8.270 7.724 8.137 5,930,147 +0.20(+2.55%)
Jan 23, 2012 8.190 8.366 7.768 7.935 6,204,983 -0.26(-3.22%)
Jan 20, 2012 8.402 8.481 7.953 8.199 10,305,615 -0.26(-3.12%)
Jan 19, 2012 8.278 8.789 8.278 8.463 11,506,879 -0.07(-0.83%)
Jan 18, 2012 7.926 8.613 7.847 8.534 9,276,238 +0.60(+7.55%)
Jan 17, 2012 7.944 8.058 7.644 7.935 9,415,645 +0.16(+2.04%)
Jan 13, 2012 7.530 7.979 7.354 7.776 8,970,207 +0.20(+2.67%)
Jan 12, 2012 7.891 7.917 7.354 7.574 7,891,064 -0.02(-0.23%)
Jan 11, 2012 6.746 8.137 6.737 7.591 25,826,934 +0.81(+11.95%)
Jan 10, 2012 6.649 6.896 6.623 6.781 5,727,525 +0.26(+4.05%)
Jan 09, 2012 6.394 6.605 6.358 6.517 4,236,735 +0.18(+2.78%)
Jan 06, 2012 6.306 6.543 6.270 6.341 6,174,882 +0.05(+0.84%)
Jan 05, 2012 5.918 6.341 5.856 6.288 6,042,153 +0.33(+5.47%)
Jan 04, 2012 6.050 6.103 5.918 5.962 4,084,819 +0.04(+0.74%)
Dec 30, 2011 5.874 5.989 5.865 5.918 2,952,205 -0.01(-0.15%)
Dec 29, 2011 5.592 5.962 5.575 5.927 5,767,732 +0.34(+6.15%)
Dec 28, 2011 5.707 5.751 5.434 5.583 4,256,455 -0.10(-1.71%)
Dec 27, 2011 5.812 5.892 5.672 5.680 3,231,248 -0.15(-2.57%)
Dec 23, 2011 6.130 6.191 5.751 5.830 6,562,355 -0.53(-8.31%)
Dec 21, 2011 7.019 7.045 6.235 6.358 10,916,873 -0.46(-6.72%)
Dec 20, 2011 6.482 6.860 6.473 6.816 7,522,697 +0.63(+10.10%)
Dec 19, 2011 6.385 6.508 6.147 6.191 4,020,349 -0.17(-2.63%)
Dec 16, 2011 6.447 6.649 6.306 6.358 4,443,256 -0.04(-0.69%)
Dec 15, 2011 6.209 6.464 6.130 6.403 5,215,714 +0.31(+5.06%)
Dec 14, 2011 6.270 6.297 6.050 6.094 6,607,992 -0.26(-4.16%)
Dec 13, 2011 6.720 6.808 6.270 6.358 7,052,107 -0.33(-5.00%)
Dec 12, 2011 6.993 7.006 6.561 6.693 6,947,083 -0.44(-6.17%)
Dec 09, 2011 7.019 7.222 6.922 7.133 3,434,622 +0.18(+2.66%)
Dec 08, 2011 7.107 7.222 6.816 6.949 4,621,582 -0.25(-3.43%)
Dec 07, 2011 7.195 7.292 7.089 7.195 3,812,001 -0.05(-0.73%)
Dec 06, 2011 6.957 7.310 6.957 7.248 6,582,788 +0.30(+4.31%)
Dec 05, 2011 7.028 7.389 6.843 6.949 8,717,617 -0.04(-0.63%)
Dec 02, 2011 6.781 7.081 6.667 6.993 7,888,819 +0.32(+4.75%)
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.