Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.304 9.340 9.256 9.304 10,790,753 -0.03(-0.34%)
Apr 27, 2012 9.352 9.364 9.260 9.336 7,887,364 +0.02(+0.26%)
Apr 26, 2012 9.276 9.360 9.200 9.312 9,981,965 +0.04(+0.43%)
Apr 25, 2012 9.352 9.372 9.232 9.272 7,352,490 -0.05(-0.51%)
Apr 24, 2012 9.280 9.348 9.264 9.320 10,981,447 +0.02(+0.26%)
Apr 23, 2012 9.260 9.344 9.196 9.296 9,999,702 +0.00(+0.00%)
Apr 20, 2012 9.300 9.336 9.246 9.296 14,754,942 +0.02(+0.17%)
Apr 19, 2012 9.420 9.426 9.260 9.280 14,946,741 -0.11(-1.19%)
Apr 18, 2012 9.408 9.492 9.372 9.392 10,668,959 -0.08(-0.84%)
Apr 17, 2012 9.416 9.544 9.416 9.472 11,244,841 +0.05(+0.51%)
Apr 16, 2012 9.456 9.488 9.360 9.424 9,105,363 +0.02(+0.26%)
Apr 13, 2012 9.428 9.492 9.388 9.400 10,355,862 -0.04(-0.47%)
Apr 12, 2012 9.372 9.454 9.332 9.444 11,554,314 +0.06(+0.68%)
Apr 11, 2012 9.356 9.424 9.324 9.380 10,467,173 +0.08(+0.82%)
Apr 10, 2012 9.444 9.528 9.276 9.304 14,477,570 -0.09(-0.98%)
Apr 09, 2012 9.400 9.464 9.356 9.396 11,917,699 -0.14(-1.43%)
Apr 05, 2012 9.444 9.536 9.404 9.532 15,406,387 +0.12(+1.27%)
Apr 04, 2012 9.480 9.536 9.408 9.412 17,859,916 -0.08(-0.80%)
Apr 03, 2012 9.760 9.772 9.484 9.488 22,160,446 -0.26(-2.71%)
Apr 02, 2012 9.664 9.780 9.640 9.752 14,496,872 +0.06(+0.66%)
Mar 30, 2012 9.680 9.720 9.640 9.688 14,052,713 +0.00(+0.04%)
Mar 29, 2012 9.636 9.712 9.596 9.684 13,723,005 +0.01(+0.12%)
Mar 28, 2012 9.708 9.744 9.648 9.672 9,225,703 -0.04(-0.41%)
Mar 27, 2012 9.712 9.764 9.664 9.712 8,652,671 +0.03(+0.33%)
Mar 26, 2012 9.804 9.804 9.652 9.680 17,425,230 -0.09(-0.94%)
Mar 23, 2012 9.604 9.816 9.592 9.772 34,626,352 +0.18(+1.83%)
Mar 22, 2012 9.656 9.688 9.580 9.596 14,303,027 -0.11(-1.15%)
Mar 21, 2012 9.636 9.712 9.612 9.708 13,356,904 +0.07(+0.75%)
Mar 20, 2012 9.616 9.664 9.580 9.636 9,304,043 -0.01(-0.12%)
Mar 19, 2012 9.724 9.740 9.636 9.648 10,961,072 -0.10(-0.98%)
Mar 16, 2012 9.796 9.796 9.676 9.744 23,663,910 -0.02(-0.16%)
Mar 15, 2012 9.720 9.760 9.656 9.760 8,650,978 +0.03(+0.29%)
Mar 14, 2012 9.664 9.732 9.624 9.732 11,614,209 +0.05(+0.50%)
Mar 13, 2012 9.768 9.776 9.628 9.684 13,589,716 -0.06(-0.66%)
Mar 12, 2012 9.752 9.776 9.696 9.748 8,859,161 +0.02(+0.25%)
Mar 09, 2012 9.768 9.784 9.688 9.724 9,676,282 -0.01(-0.08%)
Mar 08, 2012 9.636 9.744 9.608 9.732 11,194,024 +0.11(+1.12%)
Mar 07, 2012 9.604 9.640 9.576 9.624 11,668,941 +0.01(+0.08%)
Mar 06, 2012 9.632 9.684 9.584 9.616 13,871,478 -0.06(-0.62%)
Mar 05, 2012 9.560 9.694 9.464 9.676 13,501,635 +0.05(+0.50%)
Mar 02, 2012 9.760 9.824 9.600 9.628 17,853,296 -0.14(-1.47%)
Mar 01, 2012 9.800 9.908 9.648 9.772 33,716,376 +0.26(+2.73%)
Feb 29, 2012 9.504 9.592 9.488 9.512 21,659,258 +0.00(+0.04%)
Feb 28, 2012 9.536 9.564 9.500 9.508 30,861,210 -0.04(-0.42%)
Feb 27, 2012 9.376 9.582 9.328 9.548 18,749,636 +0.14(+1.44%)
Feb 24, 2012 9.356 9.416 9.240 9.412 23,219,022 +0.22(+2.44%)
Feb 23, 2012 9.440 9.466 9.164 9.188 27,964,158 -0.26(-2.79%)
Feb 22, 2012 9.460 9.556 9.412 9.452 15,090,367 -0.07(-0.76%)
Feb 21, 2012 9.556 9.596 9.500 9.524 7,539,207 -0.04(-0.42%)
Feb 17, 2012 9.580 9.640 9.552 9.564 11,394,234 +0.02(+0.17%)
Feb 16, 2012 9.496 9.552 9.452 9.548 7,204,022 +0.05(+0.55%)
Feb 15, 2012 9.536 9.580 9.476 9.496 10,567,927 -0.05(-0.50%)
Feb 14, 2012 9.480 9.548 9.402 9.544 11,363,822 +0.13(+1.40%)
Feb 13, 2012 9.504 9.508 9.388 9.412 14,787,337 +0.01(+0.11%)
Feb 10, 2012 9.347 9.454 9.347 9.402 14,763,449 +0.02(+0.21%)
Feb 09, 2012 9.422 9.494 9.378 9.382 20,325,884 -0.02(-0.25%)
Feb 08, 2012 9.430 9.514 9.371 9.406 19,969,268 -0.02(-0.25%)
Feb 07, 2012 9.534 9.609 9.410 9.430 17,145,288 -0.14(-1.50%)
Feb 06, 2012 9.534 9.625 9.482 9.573 16,976,232 +0.06(+0.59%)
Feb 03, 2012 9.605 9.617 9.390 9.518 22,802,132 -0.02(-0.21%)
Feb 02, 2012 9.486 9.585 9.442 9.538 12,728,243 +0.06(+0.59%)
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.