Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.