Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.578 8.585 8.304 8.380 1,127,017 -0.18(-2.16%)
Mar 29, 2012 8.544 8.592 8.441 8.565 474,133 -0.03(-0.40%)
Mar 28, 2012 8.695 8.736 8.448 8.599 767,460 -0.12(-1.41%)
Mar 27, 2012 8.640 8.797 8.599 8.722 897,173 +0.10(+1.11%)
Mar 26, 2012 8.647 8.722 8.578 8.626 699,163 +0.04(+0.48%)
Mar 23, 2012 8.592 8.619 8.448 8.585 484,422 +0.02(+0.24%)
Mar 22, 2012 8.647 8.647 8.510 8.565 683,087 -0.14(-1.57%)
Mar 21, 2012 8.612 8.743 8.571 8.701 645,641 +0.13(+1.52%)
Mar 20, 2012 8.647 8.688 8.544 8.571 655,428 -0.15(-1.73%)
Mar 19, 2012 8.695 8.825 8.606 8.722 704,285 +0.03(+0.39%)
Mar 16, 2012 8.900 8.900 8.640 8.688 877,166 -0.18(-2.08%)
Mar 15, 2012 8.736 8.886 8.695 8.873 981,463 +0.16(+1.89%)
Mar 14, 2012 8.756 8.825 8.633 8.708 993,083 -0.05(-0.63%)
Mar 13, 2012 8.743 8.852 8.674 8.763 1,476,719 +0.07(+0.79%)
Mar 12, 2012 8.859 8.941 8.681 8.695 1,058,828 -0.14(-1.55%)
Mar 09, 2012 8.838 8.934 8.804 8.832 1,464,446 +0.00(+0.00%)
Mar 08, 2012 8.804 8.893 8.739 8.832 2,111,650 +0.11(+1.26%)
Mar 07, 2012 8.777 8.845 8.626 8.722 6,269,082 -0.58(-6.25%)
Mar 06, 2012 9.338 9.400 9.208 9.304 1,066,323 -0.12(-1.24%)
Mar 05, 2012 9.188 9.420 9.085 9.420 769,793 +0.24(+2.61%)
Mar 02, 2012 9.119 9.359 9.057 9.181 871,462 +0.08(+0.90%)
Mar 01, 2012 9.242 9.359 8.886 9.099 1,201,976 -0.22(-2.35%)
Feb 29, 2012 9.345 9.701 8.852 9.318 2,039,556 +0.06(+0.67%)
Feb 28, 2012 9.338 9.338 9.078 9.256 945,061 -0.07(-0.73%)
Feb 27, 2012 9.400 9.468 8.927 9.324 458,206 -0.12(-1.23%)
Feb 24, 2012 9.569 9.590 9.424 9.441 295,099 -0.14(-1.48%)
Feb 23, 2012 9.407 9.590 9.366 9.583 818,270 +0.21(+2.24%)
Feb 22, 2012 9.332 9.427 9.292 9.373 708,313 +0.05(+0.51%)
Feb 21, 2012 9.143 9.421 9.075 9.326 714,394 +0.24(+2.68%)
Feb 17, 2012 9.204 9.224 9.082 9.082 283,998 -0.07(-0.81%)
Feb 16, 2012 8.994 9.177 8.987 9.156 508,867 +0.18(+1.96%)
Feb 15, 2012 9.271 9.271 8.947 8.980 777,716 -0.22(-2.43%)
Feb 14, 2012 9.156 9.271 9.102 9.204 421,688 +0.01(+0.07%)
Feb 13, 2012 9.305 9.366 9.177 9.197 484,699 -0.04(-0.44%)
Feb 10, 2012 9.366 9.366 9.028 9.238 748,387 -0.02(-0.22%)
Feb 09, 2012 9.421 9.481 9.244 9.258 1,082,193 -0.17(-1.80%)
Feb 08, 2012 9.427 9.658 9.406 9.427 1,059,841 -0.01(-0.07%)
Feb 07, 2012 9.576 9.705 9.427 9.434 962,213 -0.14(-1.49%)
Feb 06, 2012 9.617 9.698 9.563 9.576 385,066 -0.10(-1.05%)
Feb 03, 2012 9.725 9.854 9.637 9.678 722,369 +0.07(+0.70%)
Feb 02, 2012 9.617 9.712 9.576 9.610 496,249 +0.00(+0.00%)
Feb 01, 2012 9.658 9.718 9.597 9.610 770,124 +0.06(+0.64%)
Jan 31, 2012 9.583 9.603 9.393 9.549 596,172 +0.05(+0.57%)
Jan 30, 2012 9.312 9.529 9.285 9.495 505,254 +0.14(+1.45%)
Jan 27, 2012 9.427 9.495 9.346 9.360 813,683 -0.08(-0.86%)
Jan 26, 2012 9.434 9.522 9.380 9.441 1,016,945 +0.08(+0.87%)
Jan 25, 2012 9.495 9.569 9.197 9.360 1,389,523 -0.25(-2.61%)
Jan 24, 2012 9.542 9.630 9.515 9.610 527,931 +0.03(+0.28%)
Jan 23, 2012 9.658 9.759 9.549 9.583 280,606 -0.05(-0.49%)
Jan 20, 2012 9.590 9.671 9.512 9.630 442,255 +0.04(+0.42%)
Jan 19, 2012 9.542 9.603 9.461 9.590 511,330 +0.09(+0.93%)
Jan 18, 2012 9.360 9.536 9.332 9.502 399,985 +0.17(+1.81%)
Jan 17, 2012 9.400 9.502 9.312 9.332 600,934 +0.01(+0.07%)
Jan 13, 2012 9.312 9.414 9.258 9.326 426,360 -0.12(-1.29%)
Jan 12, 2012 9.339 9.481 9.278 9.448 580,426 +0.14(+1.45%)
Jan 11, 2012 9.217 9.346 9.183 9.312 549,300 +0.08(+0.88%)
Jan 10, 2012 9.197 9.312 9.190 9.231 765,882 +0.16(+1.79%)
Jan 09, 2012 8.919 9.095 8.885 9.068 914,333 +0.20(+2.21%)
Jan 06, 2012 8.879 8.953 8.703 8.872 574,589 -0.05(-0.53%)
Jan 05, 2012 8.953 9.001 8.649 8.919 1,002,692 -0.07(-0.83%)
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.