Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.99 10.99 10.44 10.47 278,719 -0.53(-4.82%)
Feb 28, 2012 11.14 11.70 10.63 11.00 517,589 -0.08(-0.72%)
Feb 27, 2012 11.02 11.14 10.92 11.08 83,758 -0.01(-0.09%)
Feb 24, 2012 11.19 11.28 11.03 11.09 96,362 -0.10(-0.89%)
Feb 23, 2012 11.05 11.20 11.00 11.19 77,427 +0.17(+1.54%)
Feb 22, 2012 11.05 11.10 10.97 11.02 58,238 -0.05(-0.45%)
Feb 21, 2012 11.29 11.37 11.00 11.07 81,783 -0.23(-2.04%)
Feb 17, 2012 11.38 11.41 11.20 11.30 97,361 -0.04(-0.31%)
Feb 16, 2012 11.00 11.35 10.50 11.34 89,323 +0.32(+2.86%)
Feb 15, 2012 11.32 11.32 11.00 11.02 190,070 -0.27(-2.39%)
Feb 14, 2012 11.40 11.44 11.26 11.29 108,650 -0.14(-1.22%)
Feb 13, 2012 11.40 11.48 11.28 11.43 76,349 +0.15(+1.33%)
Feb 10, 2012 11.33 11.40 11.25 11.28 88,162 -0.15(-1.31%)
Feb 09, 2012 11.64 11.64 11.41 11.43 66,193 -0.14(-1.21%)
Feb 08, 2012 11.44 11.66 11.33 11.57 101,945 +0.13(+1.14%)
Feb 07, 2012 11.45 11.52 11.31 11.44 81,486 -0.06(-0.52%)
Feb 06, 2012 11.43 11.52 11.32 11.50 116,208 +0.00(+0.00%)
Feb 03, 2012 11.68 11.99 11.47 11.50 239,854 +0.00(+0.00%)
Feb 02, 2012 11.51 11.66 11.43 11.50 122,774 -0.03(-0.26%)
Feb 01, 2012 11.34 11.73 11.33 11.53 291,635 +0.22(+1.95%)
Jan 31, 2012 11.36 11.50 11.19 11.31 202,095 +0.01(+0.09%)
Jan 30, 2012 11.24 11.45 11.04 11.30 163,117 -0.05(-0.44%)
Jan 27, 2012 11.12 11.36 11.06 11.35 87,206 +0.23(+2.07%)
Jan 26, 2012 11.32 11.40 11.02 11.12 150,937 -0.12(-1.07%)
Jan 25, 2012 11.16 11.34 11.09 11.24 362,439 +0.06(+0.54%)
Jan 24, 2012 10.77 11.18 10.74 11.18 453,508 +0.38(+3.52%)
Jan 23, 2012 10.67 10.84 10.60 10.80 72,430 +0.09(+0.84%)
Jan 20, 2012 10.55 10.75 10.47 10.71 135,999 +0.15(+1.42%)
Jan 19, 2012 10.58 10.64 10.33 10.56 203,948 -0.02(-0.19%)
Jan 18, 2012 10.40 10.66 10.24 10.58 233,584 +0.19(+1.83%)
Jan 17, 2012 10.08 10.67 10.08 10.39 363,480 +0.38(+3.80%)
Jan 13, 2012 9.790 10.04 9.610 10.01 212,398 +0.13(+1.32%)
Jan 12, 2012 10.23 10.24 9.800 9.880 155,208 -0.32(-3.14%)
Jan 11, 2012 10.07 10.22 9.870 10.20 172,509 +0.09(+0.89%)
Jan 10, 2012 10.30 10.30 10.06 10.11 185,399 -0.12(-1.17%)
Jan 09, 2012 10.20 10.25 10.07 10.23 143,677 +0.01(+0.10%)
Jan 06, 2012 10.27 10.34 10.16 10.22 251,964 -0.05(-0.49%)
Jan 05, 2012 9.910 10.32 9.800 10.27 228,203 +0.32(+3.22%)
Jan 04, 2012 9.850 10.21 9.790 9.950 278,003 +0.52(+5.51%)
Dec 30, 2011 9.520 9.580 9.360 9.430 136,873 -0.09(-0.95%)
Dec 29, 2011 9.870 9.870 9.360 9.520 120,650 +0.20(+2.15%)
Dec 28, 2011 9.510 9.510 9.310 9.320 129,347 -0.18(-1.89%)
Dec 27, 2011 9.590 9.750 9.470 9.500 143,531 -0.14(-1.45%)
Dec 23, 2011 9.820 9.820 9.580 9.640 63,512 +0.08(+0.84%)
Dec 21, 2011 9.770 9.800 9.450 9.560 185,100 -0.22(-2.25%)
Dec 20, 2011 9.690 9.890 9.591 9.780 241,489 +0.24(+2.52%)
Dec 19, 2011 9.540 9.770 9.380 9.540 466,246 +0.06(+0.63%)
Dec 16, 2011 9.270 9.530 9.157 9.480 693,653 +0.29(+3.16%)
Dec 15, 2011 9.200 9.470 9.030 9.190 342,829 +0.09(+0.99%)
Dec 14, 2011 8.690 9.120 8.510 9.100 304,862 +0.33(+3.76%)
Dec 13, 2011 8.570 8.920 8.491 8.770 244,347 +0.26(+3.06%)
Dec 12, 2011 8.180 8.530 8.180 8.510 206,661 +0.23(+2.78%)
Dec 09, 2011 8.230 8.390 8.230 8.280 199,638 +0.05(+0.61%)
Dec 08, 2011 8.190 8.300 8.150 8.230 204,380 -0.02(-0.24%)
Dec 07, 2011 8.200 8.290 8.150 8.250 292,785 +0.02(+0.24%)
Dec 06, 2011 8.300 8.340 8.190 8.230 142,170 -0.09(-1.08%)
Dec 05, 2011 8.450 8.450 8.220 8.320 140,747 -0.01(-0.12%)
Dec 02, 2011 8.430 8.590 8.270 8.330 121,589 +0.00(+0.00%)
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.