Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.624 8.680 8.569 8.673 7,863,556 +0.05(+0.56%)
Apr 27, 2012 8.638 8.680 8.562 8.624 4,923,824 +0.02(+0.24%)
Apr 26, 2012 8.444 8.666 8.396 8.604 7,891,662 +0.14(+1.64%)
Apr 25, 2012 8.486 8.500 8.423 8.465 4,694,137 +0.06(+0.66%)
Apr 24, 2012 8.389 8.472 8.368 8.410 4,157,818 +0.06(+0.75%)
Apr 23, 2012 8.403 8.410 8.292 8.347 8,834,790 -0.15(-1.71%)
Apr 20, 2012 8.430 8.517 8.375 8.493 10,290,479 +0.10(+1.16%)
Apr 19, 2012 8.500 8.500 8.368 8.396 9,611,133 -0.09(-1.06%)
Apr 18, 2012 8.534 8.631 8.458 8.486 8,305,250 -0.06(-0.73%)
Apr 17, 2012 8.701 8.714 8.493 8.548 10,785,016 -0.07(-0.80%)
Apr 16, 2012 8.652 8.704 8.583 8.617 6,632,774 +0.03(+0.32%)
Apr 13, 2012 8.721 8.763 8.576 8.590 8,693,808 -0.18(-2.05%)
Apr 12, 2012 8.638 8.798 8.618 8.770 3,921,029 +0.12(+1.44%)
Apr 11, 2012 8.742 8.791 8.631 8.645 6,148,713 -0.01(-0.16%)
Apr 10, 2012 8.860 8.895 8.638 8.659 7,558,909 -0.25(-2.80%)
Apr 09, 2012 8.798 8.922 8.798 8.908 6,047,384 -0.04(-0.46%)
Apr 05, 2012 9.082 9.082 8.908 8.950 6,196,962 -0.17(-1.90%)
Apr 04, 2012 9.047 9.172 9.040 9.123 6,736,049 -0.06(-0.60%)
Apr 03, 2012 9.054 9.179 8.964 9.179 11,945,194 +0.15(+1.61%)
Apr 02, 2012 9.005 9.085 8.957 9.033 6,738,180 -0.02(-0.23%)
Mar 30, 2012 9.095 9.095 8.995 9.054 6,754,316 +0.03(+0.38%)
Mar 29, 2012 8.936 9.047 8.832 9.019 8,390,347 +0.00(+0.00%)
Mar 28, 2012 9.095 9.144 8.915 9.019 8,147,566 -0.10(-1.14%)
Mar 27, 2012 9.109 9.130 9.033 9.123 8,830,695 +0.04(+0.46%)
Mar 26, 2012 9.026 9.102 8.971 9.082 7,412,743 +0.13(+1.47%)
Mar 23, 2012 8.957 9.019 8.922 8.950 4,700,828 +0.04(+0.47%)
Mar 22, 2012 8.992 9.040 8.853 8.908 6,813,545 -0.16(-1.76%)
Mar 21, 2012 9.095 9.151 9.041 9.068 3,427,127 -0.04(-0.46%)
Mar 20, 2012 9.019 9.123 8.985 9.109 7,935,342 +0.02(+0.23%)
Mar 19, 2012 9.123 9.172 9.075 9.088 4,607,682 -0.03(-0.38%)
Mar 16, 2012 9.116 9.199 9.061 9.123 9,676,328 +0.01(+0.15%)
Mar 15, 2012 9.040 9.137 9.005 9.109 10,499,998 +0.10(+1.15%)
Mar 14, 2012 9.213 9.310 8.998 9.005 10,637,338 -0.22(-2.40%)
Mar 13, 2012 9.262 9.282 9.123 9.227 7,536,614 +0.03(+0.38%)
Mar 12, 2012 9.165 9.213 9.102 9.192 5,707,101 +0.06(+0.61%)
Mar 09, 2012 9.192 9.241 9.123 9.137 5,766,618 +0.01(+0.08%)
Mar 08, 2012 9.102 9.206 9.082 9.130 8,024,046 +0.11(+1.23%)
Mar 07, 2012 8.957 9.075 8.922 9.019 4,760,774 +0.03(+0.31%)
Mar 06, 2012 9.172 9.199 8.943 8.992 9,258,847 -0.28(-2.99%)
Mar 05, 2012 9.289 9.331 9.179 9.269 5,634,627 -0.08(-0.82%)
Mar 02, 2012 9.359 9.435 9.269 9.345 4,336,990 -0.03(-0.30%)
Mar 01, 2012 9.324 9.504 9.310 9.373 5,317,408 -0.02(-0.22%)
Feb 29, 2012 9.366 9.421 9.220 9.393 9,485,990 +0.08(+0.89%)
Feb 28, 2012 9.518 9.525 9.282 9.310 6,940,947 -0.18(-1.90%)
Feb 27, 2012 9.532 9.573 9.289 9.490 9,517,609 -0.07(-0.72%)
Feb 24, 2012 9.525 9.622 9.442 9.560 6,941,308 +0.02(+0.22%)
Feb 23, 2012 9.573 9.705 9.442 9.539 7,380,478 -0.03(-0.36%)
Feb 22, 2012 9.553 9.587 9.459 9.573 4,178,427 +0.03(+0.29%)
Feb 21, 2012 9.497 9.560 9.428 9.546 5,390,407 +0.06(+0.58%)
Feb 17, 2012 9.566 9.594 9.373 9.490 7,336,163 -0.06(-0.58%)
Feb 16, 2012 9.331 9.587 9.293 9.546 7,026,608 +0.24(+2.61%)
Feb 15, 2012 9.352 9.390 9.276 9.303 5,969,056 -0.03(-0.37%)
Feb 14, 2012 9.123 9.338 9.040 9.338 7,956,146 +0.25(+2.74%)
Feb 13, 2012 9.047 9.262 9.033 9.088 6,931,300 +0.17(+1.86%)
Feb 10, 2012 8.922 8.950 8.860 8.922 3,493,917 -0.07(-0.77%)
Feb 09, 2012 9.005 9.068 8.908 8.992 3,475,233 +0.03(+0.31%)
Feb 08, 2012 8.922 8.985 8.888 8.964 3,742,567 +0.04(+0.47%)
Feb 07, 2012 8.804 8.964 8.784 8.922 4,991,234 +0.07(+0.78%)
Feb 06, 2012 8.915 8.936 8.832 8.853 4,026,322 -0.10(-1.08%)
Feb 03, 2012 9.102 9.109 8.936 8.950 5,642,814 -0.06(-0.69%)
Feb 02, 2012 8.985 9.047 8.953 9.012 3,603,435 +0.03(+0.39%)
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.