Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.498 9.664 9.381 9.405 5,189,033 -0.04(-0.46%)
Feb 28, 2012 9.449 9.537 9.351 9.449 3,332,979 +0.02(+0.21%)
Feb 27, 2012 9.351 9.488 9.244 9.429 2,808,370 +0.00(+0.00%)
Feb 24, 2012 9.293 9.498 9.234 9.429 6,514,315 +0.17(+1.79%)
Feb 23, 2012 9.078 9.283 8.932 9.263 3,269,812 +0.17(+1.82%)
Feb 22, 2012 9.195 9.273 9.098 9.098 6,838,220 -0.18(-1.89%)
Feb 21, 2012 9.176 9.293 9.078 9.273 6,057,532 +0.15(+1.60%)
Feb 17, 2012 9.068 9.176 9.000 9.127 3,843,624 +0.09(+0.97%)
Feb 16, 2012 8.951 9.058 8.834 9.039 4,406,255 +0.09(+0.98%)
Feb 15, 2012 8.922 9.019 8.834 8.951 5,734,452 +0.10(+1.10%)
Feb 14, 2012 9.029 9.078 8.746 8.854 5,462,937 -0.23(-2.58%)
Feb 13, 2012 9.098 9.127 8.990 9.088 5,687,199 +0.10(+1.09%)
Feb 10, 2012 8.883 9.010 8.854 8.990 4,916,829 +0.02(+0.22%)
Feb 09, 2012 8.951 9.019 8.805 8.971 5,049,941 +0.06(+0.66%)
Feb 08, 2012 8.971 9.058 8.883 8.912 7,825,609 +0.03(+0.33%)
Feb 07, 2012 9.000 9.000 8.649 8.883 6,679,565 -0.12(-1.30%)
Feb 06, 2012 8.893 9.107 8.834 9.000 5,464,631 +0.03(+0.33%)
Feb 03, 2012 8.775 9.034 8.766 8.971 10,012,682 +0.34(+3.90%)
Feb 02, 2012 8.365 8.649 8.326 8.634 11,750,558 +0.32(+3.81%)
Feb 01, 2012 8.092 8.326 8.024 8.317 10,321,356 +0.32(+4.03%)
Jan 31, 2012 8.112 8.141 7.868 7.995 6,623,864 -0.08(-0.97%)
Jan 30, 2012 7.887 8.151 7.809 8.073 7,581,970 +0.08(+0.98%)
Jan 27, 2012 7.829 8.024 7.585 7.995 11,278,941 +0.20(+2.50%)
Jan 26, 2012 8.336 8.492 7.672 7.799 34,941,736 -1.34(-14.64%)
Jan 25, 2012 9.293 9.322 8.883 9.137 8,858,117 -0.18(-1.94%)
Jan 24, 2012 9.273 9.366 9.176 9.317 3,797,455 -0.07(-0.78%)
Jan 23, 2012 9.429 9.566 9.273 9.390 3,421,688 -0.04(-0.41%)
Jan 20, 2012 9.342 9.498 9.273 9.429 3,720,401 +0.04(+0.42%)
Jan 19, 2012 9.224 9.468 9.171 9.390 6,274,034 +0.25(+2.78%)
Jan 18, 2012 8.951 9.224 8.912 9.137 4,950,731 +0.16(+1.74%)
Jan 17, 2012 8.756 8.990 8.746 8.980 5,921,350 -0.04(-0.43%)
Jan 13, 2012 8.883 9.068 8.805 9.019 7,318,874 -0.01(-0.11%)
Jan 12, 2012 8.844 9.112 8.707 9.029 5,861,638 +0.22(+2.55%)
Jan 11, 2012 8.580 8.844 8.531 8.805 6,146,213 +0.14(+1.58%)
Jan 10, 2012 8.424 8.766 8.419 8.668 6,979,329 +0.37(+4.47%)
Jan 09, 2012 8.307 8.356 8.200 8.297 3,008,993 +0.02(+0.24%)
Jan 06, 2012 8.365 8.424 8.209 8.278 3,385,768 -0.10(-1.17%)
Jan 05, 2012 8.141 8.434 8.034 8.375 5,422,483 +0.16(+1.90%)
Jan 04, 2012 8.219 8.229 8.014 8.219 4,710,106 +0.45(+5.78%)
Dec 30, 2011 7.770 7.829 7.721 7.770 4,519,068 -0.01(-0.13%)
Dec 29, 2011 7.594 7.799 7.546 7.780 6,273,644 +0.24(+3.24%)
Dec 28, 2011 7.604 7.653 7.428 7.536 5,160,653 -0.03(-0.39%)
Dec 27, 2011 7.721 7.780 7.555 7.565 6,437,342 -0.20(-2.52%)
Dec 23, 2011 7.819 7.848 7.711 7.760 4,044,030 +0.04(+0.51%)
Dec 21, 2011 7.663 7.780 7.545 7.721 6,369,116 +0.02(+0.32%)
Dec 20, 2011 7.487 7.790 7.448 7.697 10,170,266 +0.39(+5.27%)
Dec 19, 2011 7.536 7.653 7.243 7.311 7,678,731 -0.22(-2.98%)
Dec 16, 2011 7.731 7.809 7.409 7.536 10,551,435 -0.18(-2.28%)
Dec 15, 2011 7.965 7.995 7.663 7.711 10,551,417 -0.22(-2.83%)
Dec 14, 2011 8.219 8.287 7.780 7.936 14,261,045 -0.44(-5.24%)
Dec 13, 2011 8.531 8.629 8.239 8.375 8,547,531 -0.10(-1.15%)
Dec 12, 2011 8.512 8.575 8.365 8.473 3,995,089 -0.22(-2.58%)
Dec 09, 2011 8.541 8.775 8.492 8.697 4,844,130 +0.21(+2.53%)
Dec 08, 2011 8.834 8.893 8.424 8.483 6,498,607 -0.48(-5.34%)
Dec 07, 2011 8.824 9.000 8.658 8.961 5,773,646 +0.03(+0.33%)
Dec 06, 2011 9.117 9.283 8.883 8.932 5,338,765 -0.20(-2.14%)
Dec 05, 2011 9.029 9.176 8.922 9.127 6,957,649 +0.27(+3.09%)
Dec 02, 2011 8.854 8.961 8.736 8.854 6,859,252 +0.17(+1.91%)
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.