Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,918 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,308,172 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,592 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,778,046 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.48 22,128,174 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,426 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,526 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,942,020 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,612 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,902 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,989,084 +0.09(+0.92%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,119,266 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,767,452 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,812,388 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.786 23,074,232 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,868,158 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.575 9.757 28,373,488 +0.33(+3.47%)
Mar 07, 2012 9.357 9.524 9.321 9.430 24,752,090 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,157,282 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,816,238 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,919,320 +0.01(+0.15%)
Mar 01, 2012 9.524 9.532 9.379 9.437 35,903,848 -0.05(-0.54%)
Feb 29, 2012 9.714 9.728 9.473 9.488 37,531,380 -0.22(-2.25%)
Feb 28, 2012 9.881 9.946 9.677 9.706 28,432,920 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.786 9.837 20,417,030 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,452 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.501 9.827 24,819,276 +0.01(+0.15%)
Feb 22, 2012 9.878 9.928 9.784 9.813 17,055,474 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,822 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,636 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.993 20,964,666 +0.21(+2.15%)
Feb 15, 2012 9.755 9.899 9.740 9.784 22,496,924 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,670 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,930 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,749,126 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.870 9.979 32,383,800 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,568 +0.00(+0.00%)
Feb 07, 2012 9.943 9.993 9.849 9.950 29,383,572 +0.01(+0.15%)
Feb 06, 2012 9.928 10.01 9.740 9.936 40,991,264 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,336,080 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,514 +0.03(+0.31%)
Feb 01, 2012 9.400 9.472 9.313 9.335 34,098,644 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.132 9.313 37,518,444 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,071,046 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.132 30,892,850 -0.04(-0.39%)
Jan 26, 2012 9.400 9.472 9.103 9.169 65,607,144 -0.27(-2.91%)
Jan 25, 2012 9.769 9.870 9.436 9.444 83,736,840 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,113,082 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,782 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.43 23,378,016 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,424 +0.12(+1.19%)
Jan 18, 2012 10.26 10.43 10.20 10.33 24,311,924 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,724 +0.11(+1.07%)
Jan 13, 2012 10.15 10.22 10.04 10.13 25,553,662 -0.14(-1.41%)
Jan 12, 2012 10.43 10.46 10.14 10.28 22,131,028 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,628,278 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,344,002 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,732 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,650,144 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,735 +0.08(+0.84%)
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.