Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 8.895 9.040 8.888 8.978 5,924,639 +0.14(+1.57%)
Jan 31, 2012 8.908 8.915 8.701 8.839 6,109,237 +0.01(+0.08%)
Jan 30, 2012 8.804 8.860 8.749 8.832 4,628,527 -0.04(-0.47%)
Jan 27, 2012 8.936 8.992 8.860 8.874 6,756,296 -0.09(-1.00%)
Jan 26, 2012 9.109 9.109 8.908 8.964 7,317,896 -0.12(-1.30%)
Jan 25, 2012 8.804 9.102 8.770 9.082 9,824,176 +0.26(+2.90%)
Jan 24, 2012 8.915 8.943 8.804 8.825 6,173,232 -0.14(-1.55%)
Jan 23, 2012 9.033 9.095 8.908 8.964 11,460,873 -0.08(-0.92%)
Jan 20, 2012 8.950 9.047 8.895 9.047 7,036,931 +0.10(+1.08%)
Jan 19, 2012 8.895 8.964 8.832 8.950 6,045,412 +0.09(+1.02%)
Jan 18, 2012 8.888 8.936 8.825 8.860 5,759,376 -0.06(-0.70%)
Jan 17, 2012 8.846 8.936 8.791 8.922 8,901,950 +0.16(+1.82%)
Jan 13, 2012 8.638 8.777 8.604 8.763 6,707,679 +0.07(+0.80%)
Jan 12, 2012 8.804 8.825 8.652 8.694 5,974,465 -0.08(-0.87%)
Jan 11, 2012 8.784 8.798 8.687 8.770 4,315,231 -0.03(-0.31%)
Jan 10, 2012 8.728 8.839 8.714 8.798 12,435,798 +0.16(+1.84%)
Jan 09, 2012 8.472 8.666 8.430 8.638 9,405,578 +0.17(+1.96%)
Jan 06, 2012 8.507 8.576 8.410 8.472 10,774,198 -0.06(-0.73%)
Jan 05, 2012 8.326 8.576 8.243 8.534 12,574,456 +0.20(+2.41%)
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.