Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.99 11.15 10.98 11.15 3,861 +0.16(+1.46%)
Mar 29, 2012 10.90 10.99 10.66 10.99 692 +0.00(+0.00%)
Mar 28, 2012 10.52 11.00 10.52 10.99 10,573 +0.10(+0.92%)
Mar 27, 2012 11.04 11.04 10.72 10.89 3,250 +0.18(+1.68%)
Mar 26, 2012 10.69 11.20 10.69 10.71 7,414 -0.14(-1.30%)
Mar 23, 2012 11.01 11.01 10.30 10.85 6,501 -0.11(-0.99%)
Mar 22, 2012 10.61 11.30 10.61 10.96 3,350 +0.40(+3.78%)
Mar 21, 2012 10.96 10.99 10.56 10.56 3,740 -0.18(-1.67%)
Mar 20, 2012 10.96 11.01 10.74 10.74 1,400 -0.05(-0.46%)
Mar 19, 2012 10.70 10.79 10.70 10.79 900 +0.06(+0.56%)
Mar 16, 2012 10.97 11.00 10.64 10.73 3,728 +0.03(+0.27%)
Mar 15, 2012 10.93 10.93 10.62 10.70 1,025 +0.11(+1.05%)
Mar 14, 2012 10.38 11.05 10.30 10.59 6,451 +0.11(+1.05%)
Mar 13, 2012 10.09 10.59 10.09 10.48 2,640 +0.25(+2.44%)
Mar 12, 2012 9.950 10.40 9.950 10.23 35,675 +0.24(+2.40%)
Mar 09, 2012 9.800 10.09 9.630 9.990 5,958 -0.04(-0.44%)
Mar 08, 2012 10.07 10.20 9.850 10.03 11,324 +0.20(+2.08%)
Mar 07, 2012 9.850 11.00 9.400 9.830 104,479 +0.21(+2.18%)
Mar 06, 2012 9.700 9.700 9.550 9.620 9,800 -0.01(-0.10%)
Mar 05, 2012 9.630 9.630 9.630 9.630 101 -0.09(-0.93%)
Mar 02, 2012 9.900 9.900 9.720 9.720 940 -0.28(-2.80%)
Mar 01, 2012 9.880 10.39 9.720 10.00 2,400 +0.18(+1.83%)
Feb 29, 2012 10.22 10.22 9.820 9.820 735 -0.18(-1.79%)
Feb 28, 2012 9.800 10.22 9.550 9.999 13,608 +0.12(+1.21%)
Feb 27, 2012 10.32 10.32 9.000 9.880 18,684 -0.63(-5.99%)
Feb 24, 2012 10.80 10.98 10.42 10.51 1,945 +0.02(+0.19%)
Feb 23, 2012 10.33 10.58 10.03 10.49 1,228 +0.01(+0.10%)
Feb 22, 2012 10.42 10.48 10.42 10.48 270 -0.50(-4.55%)
Feb 21, 2012 10.90 10.98 10.90 10.98 1,100 +0.23(+2.14%)
Feb 17, 2012 10.68 10.75 10.22 10.75 950 +0.02(+0.19%)
Feb 16, 2012 9.780 10.94 9.690 10.73 14,949 +0.59(+5.82%)
Feb 15, 2012 11.74 11.74 9.890 10.14 8,828 -1.51(-12.96%)
Feb 14, 2012 11.56 11.65 11.03 11.65 1,007 +0.10(+0.87%)
Feb 13, 2012 11.36 11.75 11.25 11.55 6,861 +0.23(+2.03%)
Feb 10, 2012 10.91 11.90 10.91 11.32 4,770 +0.42(+3.85%)
Feb 09, 2012 10.50 11.00 10.48 10.90 2,365 +0.41(+3.91%)
Feb 08, 2012 10.22 10.62 9.950 10.49 1,066 +0.19(+1.84%)
Feb 07, 2012 10.09 10.58 10.00 10.30 6,190 +0.20(+1.99%)
Feb 06, 2012 10.00 10.10 9.810 10.10 3,804 +0.10(+0.99%)
Feb 03, 2012 10.08 10.10 10.00 10.00 500 -0.02(-0.20%)
Feb 02, 2012 9.990 10.02 9.990 10.02 1,249 +0.17(+1.73%)
Feb 01, 2012 9.300 9.850 9.300 9.850 8,433 +0.16(+1.61%)
Jan 31, 2012 9.490 9.750 9.460 9.694 2,040 +0.43(+4.68%)
Jan 30, 2012 9.420 9.420 9.240 9.261 2,652 -0.29(-3.03%)
Jan 27, 2012 9.073 9.676 9.073 9.550 1,513 +0.48(+5.29%)
Jan 26, 2012 9.100 9.100 9.030 9.070 1,409 +0.20(+2.25%)
Jan 25, 2012 8.220 8.870 8.220 8.870 3,867 +0.42(+4.97%)
Jan 24, 2012 8.300 8.600 8.300 8.450 2,529 +0.05(+0.60%)
Jan 23, 2012 8.600 8.600 8.400 8.400 600 -0.05(-0.59%)
Jan 20, 2012 8.140 8.500 8.140 8.450 4,364 +0.35(+4.32%)
Jan 19, 2012 7.940 8.340 7.940 8.100 4,235 -0.10(-1.22%)
Jan 18, 2012 7.960 9.090 7.960 8.200 7,725 +0.36(+4.59%)
Jan 17, 2012 7.150 7.848 7.150 7.840 4,109 +0.58(+7.99%)
Jan 13, 2012 7.340 7.340 7.260 7.260 760 -0.08(-1.09%)
Jan 11, 2012 7.450 7.340 7.340 7.340 4,500 -0.11(-1.48%)
Jan 10, 2012 6.700 7.450 6.190 7.450 12,502 +0.93(+14.26%)
Jan 09, 2012 6.700 6.700 6.520 6.520 300 -0.18(-2.69%)
Jan 06, 2012 6.630 6.700 6.630 6.700 2,883 +0.20(+3.03%)
Jan 05, 2012 6.700 6.700 6.503 6.503 620 -0.14(-2.06%)
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.