Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.525 9.584 9.469 9.498 1,935,908 -0.01(-0.10%)
Mar 29, 2012 9.547 9.547 9.395 9.508 5,280,942 -0.06(-0.59%)
Mar 28, 2012 9.452 9.564 9.400 9.564 3,161,406 +0.12(+1.27%)
Mar 27, 2012 9.444 9.503 9.415 9.444 1,492,665 +0.02(+0.18%)
Mar 26, 2012 9.290 9.434 9.271 9.427 2,994,619 +0.15(+1.58%)
Mar 23, 2012 9.280 9.293 9.232 9.280 2,153,910 +0.00(+0.05%)
Mar 22, 2012 9.058 9.280 9.046 9.276 3,327,146 +0.10(+1.07%)
Mar 21, 2012 9.097 9.200 9.002 9.178 5,525,158 -0.11(-1.24%)
Mar 20, 2012 9.293 9.366 9.249 9.293 2,467,524 -0.07(-0.78%)
Mar 19, 2012 9.351 9.430 9.332 9.366 2,549,113 -0.01(-0.16%)
Mar 16, 2012 9.461 9.481 9.359 9.381 1,753,766 -0.06(-0.65%)
Mar 15, 2012 9.383 9.505 9.344 9.442 1,776,954 +0.01(+0.08%)
Mar 14, 2012 9.584 9.603 9.371 9.434 1,975,098 -0.15(-1.53%)
Mar 13, 2012 9.552 9.581 9.498 9.581 1,546,931 +0.06(+0.59%)
Mar 12, 2012 9.478 9.564 9.434 9.525 1,699,042 +0.01(+0.08%)
Mar 09, 2012 9.469 9.537 9.464 9.518 1,998,249 +0.08(+0.83%)
Mar 08, 2012 9.361 9.464 9.317 9.439 1,669,984 +0.12(+1.29%)
Mar 07, 2012 9.212 9.376 9.178 9.320 3,161,987 +0.08(+0.87%)
Mar 06, 2012 9.317 9.368 9.229 9.239 3,108,064 -0.20(-2.07%)
Mar 05, 2012 9.266 9.447 9.266 9.434 2,699,064 -0.03(-0.34%)
Mar 02, 2012 9.496 9.515 9.412 9.466 1,835,577 -0.02(-0.21%)
Mar 01, 2012 9.461 9.498 9.434 9.486 2,453,322 +0.05(+0.49%)
Feb 29, 2012 9.503 9.565 9.376 9.439 4,588,904 -0.06(-0.64%)
Feb 28, 2012 9.532 9.540 9.394 9.500 2,072,676 +0.01(+0.13%)
Feb 27, 2012 9.361 9.557 9.324 9.488 2,377,573 +0.10(+1.07%)
Feb 24, 2012 9.508 9.515 9.383 9.388 2,176,996 -0.14(-1.51%)
Feb 23, 2012 9.444 9.552 9.376 9.532 2,420,477 +0.11(+1.12%)
Feb 22, 2012 9.464 9.525 9.371 9.427 2,035,573 -0.02(-0.21%)
Feb 21, 2012 9.298 9.515 9.229 9.447 3,013,643 +0.22(+2.41%)
Feb 17, 2012 9.527 9.527 9.210 9.224 6,385,427 -0.40(-4.19%)
Feb 16, 2012 9.488 9.630 9.452 9.628 2,110,283 +0.10(+1.08%)
Feb 15, 2012 9.615 9.623 9.422 9.525 2,040,228 -0.04(-0.46%)
Feb 14, 2012 9.430 9.579 9.420 9.569 2,784,802 +0.10(+1.03%)
Feb 13, 2012 9.513 9.537 9.422 9.471 2,191,255 +0.08(+0.84%)
Feb 10, 2012 9.411 9.426 9.303 9.392 1,622,062 -0.06(-0.59%)
Feb 09, 2012 9.466 9.499 9.389 9.447 1,356,941 -0.01(-0.08%)
Feb 08, 2012 9.409 9.459 9.315 9.454 2,390,995 +0.06(+0.67%)
Feb 07, 2012 9.274 9.406 9.218 9.392 2,082,328 +0.09(+0.98%)
Feb 06, 2012 9.276 9.324 9.235 9.300 1,247,996 -0.03(-0.34%)
Feb 03, 2012 9.226 9.332 9.206 9.332 1,886,041 +0.16(+1.73%)
Feb 02, 2012 9.163 9.252 9.100 9.173 2,559,096 +0.00(+0.03%)
Feb 01, 2012 9.107 9.180 9.062 9.170 2,882,447 +0.12(+1.33%)
Jan 31, 2012 9.023 9.062 8.929 9.050 2,245,498 +0.08(+0.91%)
Jan 30, 2012 8.900 8.987 8.869 8.968 1,685,298 +0.02(+0.19%)
Jan 27, 2012 8.833 9.059 8.792 8.951 2,844,799 +0.07(+0.84%)
Jan 26, 2012 8.987 8.989 8.809 8.876 1,523,738 -0.05(-0.57%)
Jan 25, 2012 8.703 8.936 8.703 8.927 2,203,699 +0.18(+2.01%)
Jan 24, 2012 8.746 8.773 8.703 8.751 1,591,788 -0.07(-0.74%)
Jan 23, 2012 8.777 8.850 8.768 8.816 1,636,962 +0.10(+1.16%)
Jan 20, 2012 8.722 8.739 8.652 8.715 2,908,914 -0.01(-0.08%)
Jan 19, 2012 8.753 8.763 8.695 8.722 1,238,678 +0.03(+0.39%)
Jan 18, 2012 8.573 8.727 8.573 8.688 2,561,868 +0.07(+0.78%)
Jan 17, 2012 8.597 8.669 8.573 8.621 2,330,934 +0.04(+0.45%)
Jan 13, 2012 8.430 8.592 8.293 8.582 3,596,200 +0.04(+0.48%)
Jan 12, 2012 8.671 8.698 8.500 8.541 3,561,930 -0.17(-1.91%)
Jan 11, 2012 8.833 8.881 8.688 8.708 2,460,340 -0.16(-1.77%)
Jan 10, 2012 8.895 8.924 8.840 8.864 1,920,021 +0.01(+0.14%)
Jan 09, 2012 8.908 8.908 8.804 8.852 1,957,777 -0.02(-0.24%)
Jan 06, 2012 8.975 8.985 8.847 8.874 2,792,719 -0.09(-0.99%)
Jan 05, 2012 8.893 8.992 8.864 8.963 3,682,085 +0.08(+0.95%)
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.