Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.251 9.279 9.192 9.261 2,095,175 -0.04(-0.44%)
Apr 27, 2012 9.206 9.309 9.160 9.302 3,541,999 +0.14(+1.52%)
Apr 26, 2012 9.187 9.199 9.137 9.162 2,633,721 -0.01(-0.15%)
Apr 25, 2012 9.240 9.240 9.142 9.176 3,101,997 -0.02(-0.17%)
Apr 24, 2012 9.151 9.210 9.146 9.192 2,219,904 +0.05(+0.52%)
Apr 23, 2012 9.149 9.155 9.089 9.144 3,491,554 -0.07(-0.72%)
Apr 20, 2012 9.203 9.242 9.186 9.210 1,898,381 +0.05(+0.55%)
Apr 19, 2012 9.192 9.235 9.133 9.160 1,756,994 -0.03(-0.37%)
Apr 18, 2012 9.210 9.283 9.169 9.194 1,963,163 -0.01(-0.10%)
Apr 17, 2012 9.178 9.259 9.165 9.203 1,572,402 +0.11(+1.18%)
Apr 16, 2012 9.103 9.144 9.071 9.096 2,077,029 +0.03(+0.35%)
Apr 13, 2012 9.151 9.169 9.057 9.064 2,047,286 -0.08(-0.92%)
Apr 12, 2012 9.123 9.176 9.071 9.149 1,972,218 +0.08(+0.88%)
Apr 11, 2012 9.009 9.123 8.982 9.069 2,232,294 +0.09(+1.04%)
Apr 10, 2012 9.144 9.144 8.961 8.975 2,830,257 -0.21(-2.29%)
Apr 09, 2012 9.162 9.203 9.142 9.185 1,454,921 -0.07(-0.74%)
Apr 05, 2012 9.251 9.264 9.212 9.254 1,927,459 +0.04(+0.40%)
Apr 04, 2012 9.224 9.258 9.178 9.217 2,366,284 -0.03(-0.37%)
Apr 03, 2012 9.256 9.334 9.233 9.251 2,605,120 -0.01(-0.15%)
Apr 02, 2012 9.169 9.274 9.155 9.265 2,029,158 +0.11(+1.22%)
Mar 30, 2012 9.165 9.183 9.126 9.153 1,511,843 -0.01(-0.12%)
Mar 29, 2012 9.105 9.174 9.033 9.165 3,903,835 +0.03(+0.28%)
Mar 28, 2012 9.133 9.224 9.069 9.139 2,541,878 +0.02(+0.18%)
Mar 27, 2012 9.226 9.238 9.123 9.123 2,288,048 -0.09(-0.99%)
Mar 26, 2012 9.210 9.277 9.176 9.215 2,837,107 +0.06(+0.62%)
Mar 23, 2012 9.128 9.178 9.112 9.158 2,415,079 +0.02(+0.17%)
Mar 22, 2012 9.107 9.171 9.105 9.142 3,756,037 -0.06(-0.67%)
Mar 21, 2012 9.126 9.219 9.114 9.203 3,994,431 +0.10(+1.10%)
Mar 20, 2012 9.119 9.165 9.025 9.103 6,131,968 -0.05(-0.52%)
Mar 19, 2012 9.144 9.233 9.128 9.151 3,781,408 -0.00(-0.02%)
Mar 16, 2012 9.247 9.247 9.139 9.153 3,531,281 -0.07(-0.79%)
Mar 15, 2012 9.185 9.327 9.139 9.226 4,116,670 -0.02(-0.25%)
Mar 14, 2012 9.432 9.469 9.208 9.249 3,140,362 -0.18(-1.89%)
Mar 13, 2012 9.501 9.501 9.391 9.427 2,802,505 +0.09(+0.95%)
Mar 12, 2012 9.318 9.363 9.299 9.338 2,635,660 +0.01(+0.07%)
Mar 09, 2012 9.323 9.363 9.289 9.332 3,011,663 +0.04(+0.46%)
Mar 08, 2012 9.258 9.354 9.243 9.289 3,269,133 +0.12(+1.31%)
Mar 07, 2012 9.111 9.207 9.060 9.169 2,306,068 +0.06(+0.66%)
Mar 06, 2012 9.127 9.171 9.069 9.109 2,334,951 -0.07(-0.75%)
Mar 05, 2012 9.138 9.203 9.091 9.178 2,468,649 +0.02(+0.27%)
Mar 02, 2012 9.174 9.174 9.118 9.154 3,023,489 -0.02(-0.17%)
Mar 01, 2012 9.151 9.247 9.122 9.169 3,939,824 +0.06(+0.68%)
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%)
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.