Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 8.347 8.448 8.320 8.333 5,306,018 +0.13(+1.60%)
Dec 30, 2011 8.264 8.271 8.181 8.202 2,225,813 -0.03(-0.34%)
Dec 29, 2011 8.181 8.278 8.167 8.230 3,349,287 +0.11(+1.37%)
Dec 28, 2011 8.271 8.271 8.084 8.119 3,402,388 -0.13(-1.60%)
Dec 27, 2011 8.174 8.292 8.133 8.250 3,163,387 +0.03(+0.34%)
Dec 23, 2011 8.195 8.257 8.160 8.223 5,776,396 +0.19(+2.42%)
Dec 21, 2011 8.098 8.098 7.959 8.029 8,296,172 -0.07(-0.86%)
Dec 20, 2011 8.084 8.144 8.022 8.098 12,296,365 +0.15(+1.83%)
Dec 19, 2011 8.029 8.101 7.925 7.952 7,632,204 -0.01(-0.17%)
Dec 16, 2011 8.070 8.139 7.918 7.966 11,458,194 -0.05(-0.61%)
Dec 15, 2011 8.091 8.209 8.008 8.015 8,389,795 +0.04(+0.52%)
Dec 14, 2011 8.049 8.101 7.952 7.973 7,979,340 -0.11(-1.37%)
Dec 13, 2011 8.181 8.264 8.042 8.084 10,172,704 -0.03(-0.43%)
Dec 12, 2011 8.126 8.230 8.036 8.119 7,258,059 -0.10(-1.18%)
Dec 09, 2011 8.036 8.243 8.029 8.216 8,211,058 +0.25(+3.09%)
Dec 08, 2011 8.271 8.313 7.946 7.970 12,111,429 -0.37(-4.44%)
Dec 07, 2011 8.306 8.396 8.285 8.340 5,691,051 -0.02(-0.25%)
Dec 06, 2011 8.382 8.444 8.278 8.361 8,171,686 -0.01(-0.08%)
Dec 05, 2011 8.403 8.451 8.292 8.368 7,958,047 +0.10(+1.17%)
Dec 02, 2011 8.451 8.458 8.216 8.271 10,277,969 -0.12(-1.40%)
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.