Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.78 11.15 10.62 11.01 165,546 +0.35(+3.28%)
Mar 29, 2012 10.69 10.74 10.10 10.66 113,189 -0.06(-0.56%)
Mar 28, 2012 11.10 11.25 10.46 10.72 390,524 -0.30(-2.72%)
Mar 27, 2012 10.82 11.20 10.80 11.02 249,774 +0.34(+3.18%)
Mar 26, 2012 10.41 10.71 10.12 10.68 200,702 +0.44(+4.30%)
Mar 23, 2012 9.850 10.25 9.770 10.24 156,639 +0.54(+5.57%)
Mar 22, 2012 9.410 9.770 9.410 9.700 109,632 +0.33(+3.52%)
Mar 21, 2012 9.100 9.600 9.010 9.370 278,741 +0.37(+4.11%)
Mar 20, 2012 8.910 9.130 8.653 9.000 229,881 +0.17(+1.93%)
Mar 19, 2012 8.770 8.870 8.530 8.830 171,354 +0.12(+1.38%)
Mar 16, 2012 8.510 8.710 8.410 8.710 257,271 +0.28(+3.32%)
Mar 15, 2012 8.400 8.450 8.250 8.430 173,454 -0.02(-0.24%)
Mar 14, 2012 8.400 8.500 8.240 8.450 324,149 +0.39(+4.84%)
Mar 13, 2012 8.660 8.660 7.900 8.060 302,098 -0.49(-5.73%)
Mar 12, 2012 8.650 8.740 8.380 8.550 85,258 -0.16(-1.84%)
Mar 09, 2012 8.890 8.890 8.510 8.710 159,391 +0.13(+1.52%)
Mar 08, 2012 9.130 9.230 8.550 8.580 135,331 -0.03(-0.35%)
Mar 07, 2012 8.670 8.788 8.560 8.610 181,385 +0.26(+3.11%)
Mar 06, 2012 9.040 9.100 8.210 8.350 317,596 -0.80(-8.74%)
Mar 05, 2012 9.460 9.490 9.090 9.150 118,704 -0.31(-3.28%)
Mar 02, 2012 9.520 9.540 9.350 9.460 100,038 -0.06(-0.63%)
Mar 01, 2012 9.750 9.780 9.280 9.520 139,343 -0.17(-1.75%)
Feb 29, 2012 9.250 9.820 9.150 9.690 476,102 +0.46(+4.98%)
Feb 28, 2012 9.250 9.350 9.130 9.230 98,670 -0.04(-0.43%)
Feb 27, 2012 9.250 9.400 9.140 9.270 71,763 -0.15(-1.59%)
Feb 24, 2012 9.500 9.600 9.340 9.420 123,835 -0.01(-0.11%)
Feb 23, 2012 9.170 9.510 9.100 9.430 89,427 +0.31(+3.40%)
Feb 22, 2012 9.350 9.440 9.120 9.120 49,214 -0.25(-2.67%)
Feb 21, 2012 9.710 9.970 9.360 9.370 43,730 -0.34(-3.50%)
Feb 17, 2012 9.780 9.840 9.530 9.710 109,352 +0.03(+0.31%)
Feb 16, 2012 9.690 9.740 9.420 9.680 83,749 +0.04(+0.41%)
Feb 15, 2012 9.820 9.940 9.630 9.640 84,974 -0.09(-0.92%)
Feb 14, 2012 9.610 10.01 9.580 9.730 82,586 +0.07(+0.72%)
Feb 13, 2012 10.12 10.29 9.550 9.660 121,815 -0.33(-3.30%)
Feb 10, 2012 10.65 10.70 9.420 9.990 638,234 -0.43(-4.13%)
Feb 09, 2012 10.24 10.48 10.10 10.42 261,341 +0.31(+3.07%)
Feb 08, 2012 10.40 10.40 10.10 10.11 114,802 -0.08(-0.79%)
Feb 07, 2012 10.22 10.34 10.11 10.19 71,557 -0.03(-0.29%)
Feb 06, 2012 10.15 10.30 10.11 10.22 36,479 +0.05(+0.49%)
Feb 03, 2012 10.00 10.17 9.961 10.17 118,686 +0.31(+3.14%)
Feb 02, 2012 9.550 9.950 9.535 9.860 86,755 +0.33(+3.46%)
Feb 01, 2012 9.970 9.970 9.300 9.530 137,936 -0.44(-4.41%)
Jan 31, 2012 10.00 10.06 9.850 9.970 80,124 -0.01(-0.10%)
Jan 30, 2012 10.26 10.26 9.850 9.980 104,846 -0.32(-3.11%)
Jan 27, 2012 10.31 10.44 10.17 10.30 57,760 -0.03(-0.29%)
Jan 26, 2012 10.45 10.69 10.16 10.33 114,263 -0.01(-0.10%)
Jan 25, 2012 10.29 10.39 10.07 10.34 70,753 +0.08(+0.78%)
Jan 24, 2012 10.34 10.47 10.03 10.26 43,232 -0.11(-1.06%)
Jan 23, 2012 10.74 10.74 10.31 10.37 64,883 -0.35(-3.26%)
Jan 20, 2012 10.63 10.75 10.54 10.72 41,764 +0.11(+1.04%)
Jan 19, 2012 10.79 10.90 10.50 10.61 177,698 -0.13(-1.21%)
Jan 18, 2012 10.89 10.98 10.46 10.74 97,416 -0.13(-1.20%)
Jan 17, 2012 10.66 11.01 10.61 10.87 136,583 +0.27(+2.55%)
Jan 13, 2012 11.11 11.21 10.34 10.60 181,704 -0.73(-6.44%)
Jan 12, 2012 10.00 11.38 10.00 11.33 194,589 +1.24(+12.29%)
Jan 11, 2012 10.09 10.41 10.00 10.09 239,021 -0.04(-0.39%)
Jan 10, 2012 10.24 10.28 10.01 10.13 86,268 +0.10(+1.00%)
Jan 09, 2012 10.00 10.29 10.00 10.03 107,816 -0.03(-0.30%)
Jan 06, 2012 11.17 11.17 10.00 10.06 120,634 -0.98(-8.88%)
Jan 05, 2012 11.15 11.27 10.94 11.04 108,527 -0.13(-1.16%)
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.