Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 9.530 9.562 9.442 9.482 13,196,781 +0.03(+0.29%)
Jan 31, 2012 9.585 9.617 9.430 9.454 13,778,386 -0.13(-1.37%)
Jan 30, 2012 9.629 9.637 9.550 9.585 9,745,172 -0.08(-0.86%)
Jan 27, 2012 9.768 9.812 9.649 9.669 9,159,126 -0.11(-1.10%)
Jan 26, 2012 9.840 9.872 9.737 9.776 8,768,110 -0.03(-0.32%)
Jan 25, 2012 9.657 9.846 9.649 9.808 10,991,545 +0.12(+1.27%)
Jan 24, 2012 9.585 9.713 9.566 9.685 7,188,620 +0.08(+0.87%)
Jan 23, 2012 9.506 9.629 9.502 9.601 13,256,457 +0.09(+0.92%)
Jan 20, 2012 9.558 9.562 9.438 9.514 16,057,136 -0.06(-0.62%)
Jan 19, 2012 9.621 9.633 9.542 9.573 14,804,766 -0.02(-0.25%)
Jan 18, 2012 9.593 9.701 9.558 9.597 12,673,392 -0.08(-0.78%)
Jan 17, 2012 9.697 9.880 9.669 9.673 11,405,446 +0.07(+0.75%)
Jan 13, 2012 9.542 9.649 9.510 9.601 15,657,132 +0.06(+0.63%)
Jan 12, 2012 9.569 9.609 9.466 9.542 10,703,829 -0.04(-0.46%)
Jan 11, 2012 9.621 9.641 9.518 9.585 10,991,585 -0.09(-0.95%)
Jan 10, 2012 9.721 9.784 9.661 9.677 13,223,841 +0.02(+0.25%)
Jan 09, 2012 9.633 9.677 9.593 9.653 7,388,289 +0.03(+0.29%)
Jan 06, 2012 9.665 9.689 9.566 9.625 9,477,302 -0.04(-0.41%)
Jan 05, 2012 9.661 9.685 9.554 9.665 10,714,553 +0.01(+0.08%)
Jan 04, 2012 9.764 9.784 9.649 9.657 8,743,908 +0.02(+0.21%)
Dec 30, 2011 9.729 9.729 9.637 9.637 4,493,054 -0.09(-0.94%)
Dec 29, 2011 9.729 9.749 9.693 9.729 4,285,818 +0.05(+0.49%)
Dec 28, 2011 9.709 9.745 9.669 9.681 5,791,671 -0.06(-0.57%)
Dec 27, 2011 9.701 9.776 9.669 9.737 4,064,717 -0.00(-0.04%)
Dec 23, 2011 9.661 9.749 9.629 9.741 5,298,594 +0.00(+0.00%)
Dec 21, 2011 9.550 9.800 9.550 9.741 15,866,942 +0.20(+2.08%)
Dec 20, 2011 9.462 9.558 9.458 9.542 11,045,086 +0.19(+2.04%)
Dec 19, 2011 9.498 9.558 9.331 9.351 8,355,390 -0.08(-0.89%)
Dec 16, 2011 9.546 9.566 9.406 9.434 17,292,244 -0.04(-0.42%)
Dec 15, 2011 9.422 9.518 9.418 9.474 13,112,898 +0.10(+1.10%)
Dec 14, 2011 9.466 9.534 9.367 9.371 11,703,539 -0.10(-1.09%)
Dec 13, 2011 9.518 9.617 9.448 9.474 15,398,635 -0.04(-0.46%)
Dec 12, 2011 9.470 9.538 9.418 9.518 11,768,083 -0.01(-0.08%)
Dec 09, 2011 9.386 9.577 9.371 9.526 11,879,297 +0.17(+1.79%)
Dec 08, 2011 9.410 9.438 9.335 9.359 9,477,896 -0.07(-0.72%)
Dec 07, 2011 9.382 9.470 9.378 9.426 10,511,479 -0.01(-0.13%)
Dec 06, 2011 9.434 9.494 9.414 9.438 10,294,162 +0.02(+0.17%)
Dec 05, 2011 9.375 9.498 9.355 9.422 9,595,016 +0.13(+1.37%)
Dec 02, 2011 9.311 9.355 9.259 9.295 13,273,931 -0.00(-0.04%)
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.