Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.00 10.35 10.00 10.28 44,148 +0.36(+3.63%)
Apr 27, 2012 9.470 9.949 9.350 9.920 47,825 +0.53(+5.64%)
Apr 26, 2012 8.790 9.400 8.790 9.390 34,406 +0.61(+6.95%)
Apr 25, 2012 8.910 8.930 8.650 8.780 37,501 -0.06(-0.68%)
Apr 24, 2012 9.062 9.080 8.740 8.840 26,723 +0.00(+0.00%)
Apr 23, 2012 8.920 9.030 8.700 8.840 43,052 -0.15(-1.67%)
Apr 20, 2012 9.340 9.380 8.850 8.990 62,328 -0.35(-3.75%)
Apr 19, 2012 8.890 9.360 8.781 9.340 56,183 +0.46(+5.18%)
Apr 18, 2012 9.540 9.610 8.660 8.880 80,385 -0.63(-6.62%)
Apr 17, 2012 9.340 9.615 9.340 9.510 31,249 +0.26(+2.81%)
Apr 16, 2012 9.670 9.696 9.140 9.250 21,071 -0.30(-3.14%)
Apr 13, 2012 9.740 9.740 9.380 9.550 18,498 -0.21(-2.15%)
Apr 12, 2012 10.14 10.25 9.511 9.760 48,945 -0.41(-4.03%)
Apr 11, 2012 9.250 10.20 9.250 10.17 74,600 +1.05(+11.51%)
Apr 10, 2012 9.300 9.790 9.050 9.120 34,619 -0.17(-1.83%)
Apr 09, 2012 9.580 9.580 8.820 9.290 27,816 -0.38(-3.93%)
Apr 05, 2012 8.900 9.970 8.900 9.670 57,474 +0.75(+8.41%)
Apr 04, 2012 9.220 9.300 8.550 8.920 45,020 -0.33(-3.57%)
Apr 03, 2012 9.590 9.610 9.131 9.250 29,864 -0.28(-2.94%)
Apr 02, 2012 10.16 10.25 9.420 9.530 53,361 -0.60(-5.92%)
Mar 30, 2012 9.200 10.19 9.180 10.13 64,352 +0.93(+10.11%)
Mar 29, 2012 9.460 9.460 8.810 9.200 52,717 -0.24(-2.54%)
Mar 28, 2012 9.600 9.600 9.400 9.440 27,931 -0.19(-1.97%)
Mar 27, 2012 10.22 10.22 9.320 9.630 112,792 -0.55(-5.40%)
Mar 26, 2012 10.32 10.48 10.14 10.18 45,274 -0.15(-1.45%)
Mar 23, 2012 10.59 10.59 10.18 10.33 49,033 -0.25(-2.36%)
Mar 22, 2012 10.81 10.81 10.31 10.58 51,849 -0.16(-1.49%)
Mar 21, 2012 10.78 10.99 10.70 10.74 39,470 -0.10(-0.92%)
Mar 20, 2012 10.75 10.99 10.69 10.84 26,860 +0.10(+0.93%)
Mar 19, 2012 10.12 11.00 10.12 10.74 72,962 +0.62(+6.13%)
Mar 16, 2012 10.88 10.88 10.05 10.12 74,150 -0.77(-7.07%)
Mar 15, 2012 11.35 11.35 10.50 10.89 70,982 -0.42(-3.71%)
Mar 14, 2012 11.43 11.45 10.70 11.31 80,916 -0.04(-0.35%)
Mar 13, 2012 11.27 11.84 10.66 11.35 353,042 +0.21(+1.89%)
Mar 12, 2012 10.02 11.21 10.02 11.14 139,907 +1.12(+11.18%)
Mar 09, 2012 9.960 10.48 9.880 10.02 125,898 +0.17(+1.73%)
Mar 08, 2012 9.020 10.10 8.951 9.850 188,169 +0.90(+10.06%)
Mar 07, 2012 8.840 8.990 8.614 8.950 51,517 +0.18(+2.05%)
Mar 06, 2012 8.980 8.980 8.500 8.770 45,962 -0.24(-2.66%)
Mar 05, 2012 7.940 9.010 7.890 9.010 142,243 +1.16(+14.78%)
Mar 02, 2012 8.180 8.180 7.630 7.850 35,939 -0.28(-3.44%)
Mar 01, 2012 8.120 8.180 7.780 8.130 25,261 +0.02(+0.25%)
Feb 29, 2012 8.500 8.500 8.020 8.110 19,609 -0.36(-4.25%)
Feb 28, 2012 8.430 8.500 8.320 8.470 23,647 +0.10(+1.19%)
Feb 27, 2012 8.120 8.420 8.020 8.370 40,499 +0.25(+3.10%)
Feb 24, 2012 8.000 8.200 7.950 8.118 36,406 +0.17(+2.11%)
Feb 23, 2012 7.730 8.070 7.730 7.950 38,498 +0.25(+3.25%)
Feb 22, 2012 7.660 7.990 7.650 7.700 27,950 -0.02(-0.26%)
Feb 21, 2012 8.420 8.420 7.530 7.720 83,479 -0.46(-5.62%)
Feb 17, 2012 8.230 8.489 7.900 8.180 83,966 -0.02(-0.23%)
Feb 16, 2012 7.740 8.229 7.730 8.199 78,137 +0.46(+5.93%)
Feb 15, 2012 8.120 8.379 7.580 7.740 119,405 -0.32(-3.97%)
Feb 14, 2012 8.660 8.870 7.770 8.060 165,775 -0.58(-6.71%)
Feb 13, 2012 8.800 9.410 8.430 8.640 209,089 -0.05(-0.58%)
Feb 10, 2012 9.020 9.030 8.460 8.690 142,742 -0.38(-4.19%)
Feb 09, 2012 8.000 9.390 8.000 9.070 559,540 +2.56(+39.32%)
Feb 08, 2012 6.260 6.510 6.240 6.510 12,556 +0.20(+3.17%)
Feb 07, 2012 6.600 6.630 6.070 6.310 29,430 -0.29(-4.39%)
Feb 06, 2012 6.620 6.650 6.190 6.600 31,608 -0.02(-0.30%)
Feb 03, 2012 6.620 6.730 6.620 6.620 22,784 +0.03(+0.46%)
Feb 02, 2012 6.450 6.630 6.450 6.590 25,482 +0.09(+1.38%)
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.