Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.15 10.17 9.900 9.916 35,913,336 -0.23(-2.25%)
Feb 28, 2012 10.33 10.39 10.11 10.14 27,207,128 -0.14(-1.33%)
Feb 27, 2012 10.38 10.39 10.23 10.28 19,536,818 -0.12(-1.13%)
Feb 24, 2012 10.31 10.49 10.28 10.40 13,532,742 +0.13(+1.25%)
Feb 23, 2012 10.25 10.29 9.930 10.27 23,749,268 +0.02(+0.15%)
Feb 22, 2012 10.32 10.38 10.22 10.25 16,320,178 -0.16(-1.52%)
Feb 21, 2012 10.53 10.59 10.39 10.41 20,750,902 -0.05(-0.51%)
Feb 17, 2012 10.56 10.56 10.32 10.47 17,748,966 +0.02(+0.22%)
Feb 16, 2012 10.22 10.51 10.20 10.44 20,060,838 +0.22(+2.14%)
Feb 15, 2012 10.19 10.35 10.18 10.22 21,527,036 +0.03(+0.30%)
Feb 14, 2012 10.33 10.35 10.08 10.19 27,966,650 -0.14(-1.39%)
Feb 13, 2012 10.40 10.42 10.25 10.34 29,585,952 +0.05(+0.52%)
Feb 10, 2012 10.34 10.45 10.27 10.28 22,725,252 -0.14(-1.38%)
Feb 09, 2012 10.42 10.47 10.32 10.43 30,987,670 +0.03(+0.29%)
Feb 08, 2012 10.50 10.53 10.36 10.40 23,062,500 +0.00(+0.00%)
Feb 07, 2012 10.39 10.44 10.29 10.40 28,116,786 +0.02(+0.15%)
Feb 06, 2012 10.38 10.46 10.18 10.38 39,224,048 +0.11(+1.10%)
Feb 03, 2012 10.01 10.31 9.877 10.27 40,510,888 +0.48(+4.95%)
Feb 02, 2012 9.869 9.884 9.778 9.786 23,985,846 +0.03(+0.31%)
Feb 01, 2012 9.824 9.899 9.733 9.756 32,628,584 +0.02(+0.23%)
Jan 31, 2012 9.642 9.740 9.544 9.733 35,900,948 +0.20(+2.06%)
Jan 30, 2012 9.551 9.574 9.476 9.536 29,731,512 -0.01(-0.08%)
Jan 27, 2012 9.529 9.604 9.468 9.544 29,560,998 -0.04(-0.39%)
Jan 26, 2012 9.824 9.899 9.514 9.582 62,778,688 -0.29(-2.91%)
Jan 25, 2012 10.21 10.32 9.861 9.869 80,126,776 -1.19(-10.74%)
Jan 24, 2012 10.78 11.06 10.71 11.06 24,987,294 +0.19(+1.74%)
Jan 23, 2012 10.97 11.00 10.64 10.87 28,289,228 -0.04(-0.35%)
Jan 20, 2012 10.88 10.99 10.81 10.91 22,370,144 -0.02(-0.21%)
Jan 19, 2012 10.87 11.03 10.80 10.93 23,020,260 +0.13(+1.19%)
Jan 18, 2012 10.72 10.91 10.66 10.80 23,263,788 +0.10(+0.92%)
Jan 17, 2012 10.71 10.85 10.63 10.70 16,359,649 +0.11(+1.07%)
Jan 13, 2012 10.61 10.69 10.50 10.59 24,451,992 -0.15(-1.41%)
Jan 12, 2012 10.91 10.94 10.60 10.74 21,176,916 -0.09(-0.84%)
Jan 11, 2012 10.56 10.87 10.55 10.83 22,609,616 +0.25(+2.36%)
Jan 10, 2012 10.53 10.63 10.41 10.58 22,337,596 +0.19(+1.82%)
Jan 09, 2012 10.32 10.43 10.21 10.39 18,703,076 +0.17(+1.66%)
Jan 06, 2012 10.08 10.33 10.01 10.22 21,673,650 +0.18(+1.77%)
Jan 05, 2012 9.914 10.07 9.844 10.04 13,563,633 +0.08(+0.83%)
Jan 04, 2012 9.884 10.02 9.839 9.960 14,322,650 +0.14(+1.46%)
Dec 30, 2011 9.839 9.869 9.786 9.816 11,073,407 -0.05(-0.54%)
Dec 29, 2011 9.793 9.937 9.763 9.869 10,168,144 +0.09(+0.93%)
Dec 28, 2011 9.967 9.975 9.695 9.778 13,690,280 -0.20(-2.05%)
Dec 27, 2011 10.05 10.12 9.982 9.982 14,035,644 -0.14(-1.35%)
Dec 23, 2011 9.907 10.12 9.839 10.12 11,660,161 +0.63(+6.61%)
Dec 21, 2011 9.521 9.597 9.385 9.491 44,179,864 -0.02(-0.24%)
Dec 20, 2011 9.642 9.809 9.506 9.514 47,053,648 +0.01(+0.08%)
Dec 19, 2011 9.990 10.01 9.483 9.506 34,738,968 -0.39(-3.90%)
Dec 16, 2011 10.10 10.10 9.854 9.892 30,621,724 -0.07(-0.68%)
Dec 15, 2011 10.04 10.07 9.922 9.960 31,538,936 +0.02(+0.23%)
Dec 14, 2011 9.877 10.02 9.816 9.937 21,051,078 +0.00(+0.00%)
Dec 13, 2011 10.25 10.32 9.869 9.937 25,718,226 -0.26(-2.52%)
Dec 12, 2011 10.27 10.28 9.869 10.19 26,033,992 -0.23(-2.25%)
Dec 09, 2011 10.41 10.50 10.31 10.43 15,495,916 +0.20(+2.00%)
Dec 08, 2011 10.50 10.60 10.19 10.22 23,621,198 -0.36(-3.43%)
Dec 07, 2011 10.44 10.65 10.30 10.59 23,385,970 +0.09(+0.86%)
Dec 06, 2011 10.29 10.55 10.18 10.50 25,860,514 +0.20(+1.91%)
Dec 05, 2011 10.16 10.47 10.09 10.30 26,422,830 +0.30(+3.03%)
Dec 02, 2011 10.32 10.35 9.982 9.998 27,540,804 -0.19(-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.