Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.053 9.125 9.047 9.107 2,873,440 +0.10(+1.09%)
Feb 28, 2012 8.982 9.029 8.962 9.009 1,911,157 +0.05(+0.52%)
Feb 27, 2012 8.895 8.967 8.875 8.962 2,338,447 +0.04(+0.47%)
Feb 24, 2012 8.922 8.949 8.895 8.920 2,450,819 +0.00(+0.03%)
Feb 23, 2012 8.958 8.973 8.891 8.918 2,563,722 -0.03(-0.35%)
Feb 22, 2012 8.862 8.964 8.835 8.949 2,363,861 +0.07(+0.75%)
Feb 21, 2012 8.922 9.005 8.864 8.882 3,062,545 +0.00(+0.00%)
Feb 17, 2012 8.911 8.933 8.851 8.882 2,187,445 -0.02(-0.20%)
Feb 16, 2012 8.753 8.922 8.737 8.900 2,784,639 +0.13(+1.50%)
Feb 15, 2012 8.820 8.844 8.755 8.769 6,469,141 -0.01(-0.10%)
Feb 14, 2012 8.769 8.800 8.713 8.778 5,509,532 -0.01(-0.13%)
Feb 13, 2012 8.793 8.853 8.744 8.789 3,455,631 +0.05(+0.61%)
Feb 10, 2012 8.778 8.806 8.686 8.735 3,775,410 -0.12(-1.33%)
Feb 09, 2012 9.069 9.080 8.795 8.853 8,237,983 -0.27(-2.98%)
Feb 08, 2012 9.082 9.149 9.074 9.125 2,664,471 +0.04(+0.49%)
Feb 07, 2012 9.051 9.105 8.949 9.080 2,049,888 +0.01(+0.15%)
Feb 06, 2012 9.005 9.076 8.969 9.067 2,566,818 +0.03(+0.34%)
Feb 03, 2012 9.098 9.105 8.940 9.036 4,827,051 -0.03(-0.29%)
Feb 02, 2012 9.082 9.114 9.020 9.062 3,352,964 +0.00(+0.02%)
Feb 01, 2012 9.118 9.149 9.033 9.060 3,580,082 -0.02(-0.22%)
Jan 31, 2012 9.049 9.094 8.969 9.080 2,213,614 +0.07(+0.79%)
Jan 30, 2012 8.942 9.018 8.875 9.009 4,191,920 +0.02(+0.17%)
Jan 27, 2012 8.940 9.056 8.902 8.993 3,106,521 +0.05(+0.60%)
Jan 26, 2012 9.116 9.125 8.927 8.940 5,270,197 -0.14(-1.54%)
Jan 25, 2012 9.111 9.120 9.002 9.080 3,531,518 -0.09(-0.99%)
Jan 24, 2012 9.200 9.220 9.125 9.171 1,789,955 -0.06(-0.67%)
Jan 23, 2012 9.321 9.343 9.196 9.234 2,533,420 -0.03(-0.29%)
Jan 20, 2012 9.229 9.274 9.198 9.260 1,666,489 +0.00(+0.05%)
Jan 19, 2012 9.336 9.341 9.220 9.256 2,562,999 -0.05(-0.55%)
Jan 18, 2012 9.249 9.347 9.243 9.307 1,744,658 +0.04(+0.48%)
Jan 17, 2012 9.269 9.332 9.209 9.263 1,905,159 +0.04(+0.43%)
Jan 13, 2012 9.198 9.249 9.125 9.223 2,160,144 -0.04(-0.46%)
Jan 12, 2012 9.225 9.276 9.156 9.265 1,867,164 +0.08(+0.87%)
Jan 11, 2012 9.154 9.205 9.116 9.185 2,177,124 +0.03(+0.29%)
Jan 10, 2012 9.180 9.245 9.151 9.158 2,810,871 +0.03(+0.37%)
Jan 09, 2012 9.074 9.143 9.031 9.125 2,400,733 +0.06(+0.69%)
Jan 06, 2012 9.236 9.236 9.047 9.062 3,896,841 -0.21(-2.28%)
Jan 05, 2012 9.245 9.318 9.136 9.274 3,851,171 -0.02(-0.19%)
Jan 04, 2012 9.267 9.325 9.198 9.292 5,777,777 +0.02(+0.19%)
Dec 30, 2011 9.180 9.292 9.151 9.274 2,773,662 +0.12(+1.34%)
Dec 29, 2011 9.062 9.157 9.049 9.151 1,872,394 +0.12(+1.31%)
Dec 28, 2011 9.114 9.167 8.985 9.033 2,243,459 -0.10(-1.12%)
Dec 27, 2011 9.074 9.150 9.022 9.136 1,354,061 +0.07(+0.74%)
Dec 23, 2011 9.071 9.136 9.060 9.069 1,995,658 +0.13(+1.42%)
Dec 21, 2011 8.815 8.956 8.798 8.942 2,962,762 +0.14(+1.62%)
Dec 20, 2011 8.811 8.878 8.780 8.800 1,951,377 +0.09(+1.07%)
Dec 19, 2011 8.720 8.773 8.700 8.706 2,244,856 +0.02(+0.26%)
Dec 16, 2011 8.702 8.764 8.637 8.684 3,490,508 -0.02(-0.20%)
Dec 15, 2011 8.733 8.804 8.682 8.702 4,070,336 +0.05(+0.57%)
Dec 14, 2011 8.751 8.795 8.608 8.653 3,659,267 -0.15(-1.67%)
Dec 13, 2011 8.867 8.911 8.766 8.800 2,934,527 +0.09(+1.00%)
Dec 12, 2011 8.623 8.741 8.580 8.712 3,047,128 +0.04(+0.42%)
Dec 09, 2011 8.654 8.712 8.537 8.675 4,594,219 +0.07(+0.78%)
Dec 08, 2011 8.634 8.667 8.576 8.608 3,661,820 -0.01(-0.15%)
Dec 07, 2011 8.563 8.641 8.502 8.621 3,208,840 +0.04(+0.43%)
Dec 06, 2011 8.597 8.604 8.552 8.584 2,941,727 +0.02(+0.23%)
Dec 05, 2011 8.667 8.675 8.508 8.565 3,410,006 -0.02(-0.28%)
Dec 02, 2011 8.530 8.615 8.495 8.589 3,128,032 +0.09(+1.02%)
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.