Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.31 10.49 10.14 10.14 13,297 -0.17(-1.69%)
Mar 29, 2012 10.31 10.66 10.23 10.31 11,711 +0.09(+0.85%)
Mar 28, 2012 10.49 10.49 10.23 10.23 16,032 -0.35(-3.31%)
Mar 27, 2012 10.49 10.58 10.23 10.58 22,059 +0.26(+2.54%)
Mar 26, 2012 10.75 10.93 10.31 10.31 21,412 -0.35(-3.28%)
Mar 23, 2012 10.66 10.75 10.41 10.66 7,054 +0.00(+0.00%)
Mar 22, 2012 10.31 10.66 10.31 10.66 10,008 +0.35(+3.39%)
Mar 21, 2012 10.23 10.58 10.23 10.31 10,548 +0.08(+0.77%)
Mar 20, 2012 10.93 11.01 10.23 10.24 18,271 -0.87(-7.80%)
Mar 19, 2012 11.28 11.28 10.93 11.10 15,762 -0.44(-3.79%)
Mar 16, 2012 10.75 11.63 10.31 11.54 49,738 +0.79(+7.32%)
Mar 15, 2012 10.05 10.75 9.965 10.75 26,282 +0.52(+5.13%)
Mar 14, 2012 10.05 10.23 10.05 10.23 21,301 +0.04(+0.43%)
Mar 13, 2012 10.14 10.40 10.05 10.18 21,011 +0.04(+0.43%)
Mar 12, 2012 10.31 10.31 10.14 10.14 5,305 -0.26(-2.52%)
Mar 09, 2012 10.66 10.66 10.31 10.40 15,686 -0.17(-1.65%)
Mar 08, 2012 10.40 10.58 10.31 10.58 12,962 +0.17(+1.68%)
Mar 07, 2012 10.14 10.49 10.05 10.40 13,937 +0.17(+1.71%)
Mar 06, 2012 10.31 10.31 9.878 10.23 35,976 -0.09(-0.85%)
Mar 05, 2012 10.31 10.84 10.31 10.31 35,522 -0.52(-4.84%)
Mar 02, 2012 11.10 11.10 10.75 10.84 16,243 -0.35(-3.12%)
Mar 01, 2012 10.66 11.36 10.58 11.19 11,718 +0.17(+1.59%)
Feb 29, 2012 11.45 11.54 10.49 11.01 27,607 -0.09(-0.79%)
Feb 28, 2012 10.66 11.10 10.58 11.10 24,325 +0.17(+1.60%)
Feb 27, 2012 10.93 11.10 10.40 10.93 17,307 +0.09(+0.81%)
Feb 24, 2012 10.58 10.93 10.49 10.84 12,239 +0.26(+2.48%)
Feb 23, 2012 10.58 10.95 10.14 10.58 38,170 +0.09(+0.83%)
Feb 22, 2012 10.40 10.58 10.31 10.49 10,577 -0.09(-0.83%)
Feb 21, 2012 10.58 10.58 10.14 10.58 26,231 -0.09(-0.82%)
Feb 17, 2012 10.58 10.93 10.40 10.66 21,663 +0.00(+0.00%)
Feb 16, 2012 10.49 10.75 10.05 10.66 16,756 +0.44(+4.27%)
Feb 15, 2012 10.49 10.49 10.05 10.23 21,553 -0.17(-1.68%)
Feb 14, 2012 10.93 10.93 10.14 10.40 34,147 -0.52(-4.80%)
Feb 13, 2012 10.23 11.01 10.23 10.93 36,794 +0.87(+8.70%)
Feb 10, 2012 11.36 11.38 9.790 10.05 101,164 -1.49(-12.88%)
Feb 09, 2012 11.71 11.89 11.45 11.54 13,639 -0.17(-1.49%)
Feb 08, 2012 11.54 11.89 11.54 11.71 14,250 +0.17(+1.51%)
Feb 07, 2012 11.80 11.89 11.36 11.54 12,180 -0.26(-2.22%)
Feb 06, 2012 11.98 11.98 11.63 11.80 18,536 -0.17(-1.46%)
Feb 03, 2012 12.06 12.06 11.80 11.98 11,073 +0.26(+2.24%)
Feb 02, 2012 11.80 12.15 11.71 11.71 12,797 +0.09(+0.75%)
Feb 01, 2012 13.11 13.29 11.54 11.63 70,211 -1.49(-11.33%)
Jan 31, 2012 11.89 13.11 11.89 13.11 44,310 +1.22(+10.29%)
Jan 30, 2012 11.89 12.06 11.63 11.89 9,391 -0.09(-0.73%)
Jan 27, 2012 11.63 12.06 11.54 11.98 25,864 +0.44(+3.79%)
Jan 26, 2012 11.45 12.24 11.19 11.54 32,278 +0.26(+2.33%)
Jan 25, 2012 11.10 11.28 10.93 11.28 21,109 +0.26(+2.37%)
Jan 24, 2012 11.28 11.36 10.93 11.01 11,000 -0.26(-2.33%)
Jan 23, 2012 11.01 11.28 10.84 11.28 17,180 +0.26(+2.38%)
Jan 20, 2012 11.10 11.19 10.75 11.01 16,039 -0.09(-0.79%)
Jan 19, 2012 10.93 11.19 10.75 11.10 14,837 +0.35(+3.25%)
Jan 18, 2012 11.28 11.28 10.66 10.75 14,282 -0.26(-2.38%)
Jan 17, 2012 10.75 11.19 10.66 11.01 17,327 +0.52(+5.00%)
Jan 13, 2012 11.01 11.01 10.49 10.49 27,670 -0.52(-4.76%)
Jan 12, 2012 10.84 11.01 10.66 11.01 24,409 +0.26(+2.44%)
Jan 11, 2012 10.75 10.93 10.66 10.75 26,841 +0.09(+0.82%)
Jan 10, 2012 10.93 10.93 10.66 10.66 16,123 -0.09(-0.81%)
Jan 09, 2012 10.58 10.84 10.40 10.75 14,155 +0.17(+1.65%)
Jan 06, 2012 10.40 10.75 10.23 10.58 16,705 +0.26(+2.54%)
Jan 05, 2012 10.75 10.75 10.14 10.31 28,665 -0.44(-4.06%)
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.