Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.714 9.728 9.474 9.488 37,530,740 -0.22(-2.25%)
Feb 28, 2012 9.881 9.947 9.677 9.707 28,432,436 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.787 9.837 20,416,682 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,211 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.502 9.827 24,818,854 +0.01(+0.15%)
Feb 22, 2012 9.878 9.929 9.784 9.813 17,055,182 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,452 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,320 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.994 20,964,308 +0.21(+2.14%)
Feb 15, 2012 9.755 9.900 9.740 9.784 22,496,540 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,172 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,402 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,748,720 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.871 9.979 32,383,248 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,156 +0.00(+0.00%)
Feb 07, 2012 9.943 9.994 9.849 9.950 29,383,070 +0.01(+0.15%)
Feb 06, 2012 9.929 10.01 9.740 9.936 40,990,564 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,335,360 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,088 +0.03(+0.31%)
Feb 01, 2012 9.400 9.473 9.313 9.335 34,098,064 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.133 9.313 37,517,804 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,070,516 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.133 30,892,324 -0.04(-0.39%)
Jan 26, 2012 9.400 9.473 9.104 9.169 65,606,024 -0.27(-2.91%)
Jan 25, 2012 9.769 9.871 9.436 9.444 83,735,416 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,112,636 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,278 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.44 23,377,618 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,014 +0.12(+1.19%)
Jan 18, 2012 10.26 10.44 10.20 10.33 24,311,508 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,432 +0.11(+1.07%)
Jan 13, 2012 10.15 10.23 10.04 10.13 25,553,226 -0.14(-1.41%)
Jan 12, 2012 10.44 10.46 10.14 10.28 22,130,652 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,627,876 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,343,604 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,400 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,649,756 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,493 +0.08(+0.84%)
Jan 04, 2012 9.458 9.588 9.415 9.531 14,967,693 +0.14(+1.46%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,115 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,082 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,306,843 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,667,762 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,295 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.981 9.082 46,169,576 -0.02(-0.24%)
Dec 20, 2011 9.227 9.386 9.096 9.104 49,172,784 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.075 9.096 36,303,492 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,000,822 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.531 32,959,342 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,146 +0.00(+0.00%)
Dec 13, 2011 9.813 9.871 9.444 9.509 26,876,488 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,474 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,193,799 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,016 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,194 +0.09(+0.87%)
Dec 06, 2011 9.849 10.10 9.740 10.04 27,025,182 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.654 9.856 27,612,824 +0.29(+3.03%)
Dec 02, 2011 9.871 9.900 9.552 9.567 28,781,148 -0.18(-1.86%)
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.