Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.98 11.08 10.75 10.95 4,224,206 +0.05(+0.46%)
Mar 29, 2012 10.89 10.95 10.72 10.90 3,771,783 -0.13(-1.18%)
Mar 28, 2012 11.22 11.26 10.92 11.03 4,240,646 -0.16(-1.43%)
Mar 27, 2012 11.37 11.45 11.18 11.19 3,852,834 -0.17(-1.50%)
Mar 26, 2012 11.41 11.44 11.27 11.36 5,502,479 +0.09(+0.80%)
Mar 23, 2012 11.00 11.29 10.83 11.27 4,804,062 +0.24(+2.18%)
Mar 22, 2012 11.15 11.26 10.92 11.03 3,142,425 -0.23(-2.04%)
Mar 21, 2012 11.26 11.36 11.17 11.26 3,934,549 +0.04(+0.40%)
Mar 20, 2012 11.11 11.32 11.02 11.21 3,527,961 -0.01(-0.04%)
Mar 19, 2012 11.28 11.50 11.12 11.22 10,156,502 +0.18(+1.63%)
Mar 16, 2012 11.01 11.13 10.81 11.04 5,993,068 +0.09(+0.82%)
Mar 15, 2012 10.49 11.09 10.43 10.95 10,281,447 +0.55(+5.29%)
Mar 14, 2012 10.15 10.50 10.06 10.40 9,772,159 +0.35(+3.48%)
Mar 13, 2012 9.650 10.15 9.620 10.05 8,813,686 +0.47(+4.91%)
Mar 12, 2012 9.700 9.720 9.500 9.580 5,437,595 -0.09(-0.93%)
Mar 09, 2012 9.720 9.760 9.600 9.670 5,184,724 -0.01(-0.10%)
Mar 08, 2012 9.510 9.760 9.480 9.680 7,063,523 +0.28(+2.98%)
Mar 07, 2012 9.350 9.500 9.290 9.400 3,755,376 +0.13(+1.40%)
Mar 06, 2012 9.520 9.550 9.230 9.270 6,130,462 -0.44(-4.53%)
Mar 05, 2012 9.940 9.950 9.680 9.710 3,699,010 -0.28(-2.80%)
Mar 02, 2012 9.840 10.02 9.790 9.990 4,765,265 +0.15(+1.52%)
Mar 01, 2012 9.700 10.00 9.700 9.840 6,946,763 +0.21(+2.13%)
Feb 29, 2012 9.730 9.900 9.610 9.635 5,065,175 -0.04(-0.46%)
Feb 28, 2012 9.680 9.770 9.580 9.680 3,253,424 +0.02(+0.21%)
Feb 27, 2012 9.580 9.720 9.470 9.660 2,741,337 +0.00(+0.00%)
Feb 24, 2012 9.520 9.730 9.460 9.660 6,358,824 +0.17(+1.79%)
Feb 23, 2012 9.300 9.510 9.150 9.490 3,191,765 +0.17(+1.82%)
Feb 22, 2012 9.420 9.500 9.320 9.320 6,674,998 -0.18(-1.89%)
Feb 21, 2012 9.400 9.520 9.300 9.500 5,912,944 +0.15(+1.60%)
Feb 17, 2012 9.290 9.400 9.220 9.350 3,751,880 +0.09(+0.97%)
Feb 16, 2012 9.170 9.280 9.050 9.260 4,301,082 +0.09(+0.98%)
Feb 15, 2012 9.140 9.240 9.050 9.170 5,597,576 +0.10(+1.10%)
Feb 14, 2012 9.250 9.300 8.960 9.070 5,332,542 -0.24(-2.58%)
Feb 13, 2012 9.320 9.350 9.210 9.310 5,551,451 +0.10(+1.09%)
Feb 10, 2012 9.100 9.230 9.070 9.210 4,799,469 +0.02(+0.22%)
Feb 09, 2012 9.170 9.240 9.020 9.190 4,929,403 +0.06(+0.66%)
Feb 08, 2012 9.190 9.280 9.100 9.130 7,638,819 +0.03(+0.33%)
Feb 07, 2012 9.220 9.220 8.860 9.100 6,520,130 -0.12(-1.30%)
Feb 06, 2012 9.110 9.330 9.050 9.220 5,334,195 +0.03(+0.33%)
Feb 03, 2012 8.990 9.255 8.980 9.190 9,773,688 +0.34(+3.90%)
Feb 02, 2012 8.570 8.860 8.530 8.845 11,470,082 +0.33(+3.81%)
Feb 01, 2012 8.290 8.530 8.220 8.520 10,074,994 +0.33(+4.03%)
Jan 31, 2012 8.310 8.340 8.060 8.190 6,465,758 -0.08(-0.97%)
Jan 30, 2012 8.080 8.350 8.000 8.270 7,400,995 +0.08(+0.98%)
Jan 27, 2012 8.020 8.220 7.770 8.190 11,009,722 +0.20(+2.50%)
Jan 26, 2012 8.540 8.700 7.860 7.990 34,107,708 -1.37(-14.64%)
Jan 25, 2012 9.520 9.550 9.100 9.360 8,646,681 -0.19(-1.94%)
Jan 24, 2012 9.500 9.595 9.400 9.545 3,706,813 -0.07(-0.78%)
Jan 23, 2012 9.660 9.800 9.500 9.620 3,340,016 -0.04(-0.41%)
Jan 20, 2012 9.570 9.730 9.500 9.660 3,631,599 +0.04(+0.42%)
Jan 19, 2012 9.450 9.700 9.395 9.620 6,124,278 +0.26(+2.78%)
Jan 18, 2012 9.170 9.450 9.130 9.360 4,832,561 +0.16(+1.74%)
Jan 17, 2012 8.970 9.210 8.960 9.200 5,780,013 -0.04(-0.43%)
Jan 13, 2012 9.100 9.290 9.020 9.240 7,144,179 -0.01(-0.11%)
Jan 12, 2012 9.060 9.335 8.920 9.250 5,721,726 +0.23(+2.55%)
Jan 11, 2012 8.790 9.060 8.740 9.020 5,999,508 +0.14(+1.58%)
Jan 10, 2012 8.630 8.980 8.625 8.880 6,812,739 +0.38(+4.47%)
Jan 09, 2012 8.510 8.560 8.400 8.500 2,937,171 +0.02(+0.24%)
Jan 06, 2012 8.570 8.630 8.410 8.480 3,304,953 -0.10(-1.17%)
Jan 05, 2012 8.340 8.640 8.230 8.580 5,293,053 +0.16(+1.90%)
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.