Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.978 9.124 8.868 9.028 788,352 +0.02(+0.18%)
Mar 29, 2012 9.337 9.337 8.978 9.011 492,169 -0.42(-4.41%)
Mar 28, 2012 9.620 9.620 9.300 9.427 842,248 -0.24(-2.51%)
Mar 27, 2012 9.643 9.773 9.576 9.669 616,350 +0.03(+0.35%)
Mar 26, 2012 9.297 9.640 9.224 9.636 675,232 +0.33(+3.50%)
Mar 23, 2012 8.958 9.367 8.871 9.310 380,149 +0.32(+3.51%)
Mar 22, 2012 8.935 9.094 8.886 8.994 183,069 +0.02(+0.22%)
Mar 21, 2012 9.174 9.317 8.975 8.975 316,053 -0.20(-2.17%)
Mar 20, 2012 9.081 9.374 9.011 9.174 1,528,187 +0.09(+1.03%)
Mar 19, 2012 9.191 9.280 9.021 9.081 1,209,553 -0.09(-1.01%)
Mar 16, 2012 8.605 9.181 8.586 9.174 1,392,562 +0.62(+7.19%)
Mar 15, 2012 8.745 8.795 8.433 8.559 867,059 -0.15(-1.68%)
Mar 14, 2012 8.975 9.027 8.625 8.705 620,861 -0.27(-2.97%)
Mar 13, 2012 8.945 9.068 8.768 8.971 901,671 +0.27(+3.10%)
Mar 12, 2012 8.835 8.948 8.639 8.702 368,616 -0.04(-0.46%)
Mar 09, 2012 8.642 8.802 8.606 8.742 327,589 +0.07(+0.84%)
Mar 08, 2012 8.728 8.728 8.619 8.669 293,729 -0.02(-0.19%)
Mar 07, 2012 8.409 8.705 8.310 8.685 987,737 +0.34(+4.11%)
Mar 06, 2012 8.323 8.429 8.226 8.343 527,948 -0.09(-1.03%)
Mar 05, 2012 9.061 9.061 8.342 8.429 1,022,625 -0.69(-7.62%)
Mar 02, 2012 8.782 9.171 8.782 9.124 540,576 +0.11(+1.22%)
Mar 01, 2012 8.825 9.207 8.677 9.014 1,054,543 +0.20(+2.26%)
Feb 29, 2012 8.522 8.898 8.506 8.815 1,120,528 +0.34(+3.96%)
Feb 28, 2012 8.512 8.589 8.413 8.479 991,045 +0.00(+0.00%)
Feb 27, 2012 8.649 8.742 8.462 8.479 793,290 -0.27(-3.12%)
Feb 24, 2012 8.772 8.885 8.669 8.752 664,848 -0.23(-2.59%)
Feb 23, 2012 8.805 8.985 8.675 8.985 480,278 +0.21(+2.35%)
Feb 22, 2012 8.878 9.111 8.755 8.778 728,490 -0.10(-1.16%)
Feb 21, 2012 8.559 8.881 8.526 8.881 1,310,355 +0.42(+4.99%)
Feb 17, 2012 8.499 8.526 8.396 8.459 1,094,186 +0.02(+0.24%)
Feb 16, 2012 8.556 8.649 8.349 8.439 510,162 -0.15(-1.78%)
Feb 15, 2012 8.755 8.835 8.512 8.592 764,690 -0.10(-1.15%)
Feb 14, 2012 8.612 8.692 8.566 8.692 431,188 +0.11(+1.28%)
Feb 13, 2012 8.735 8.772 8.479 8.582 1,003,279 +0.12(+1.41%)
Feb 10, 2012 8.522 8.632 8.406 8.462 1,600,869 -0.19(-2.15%)
Feb 09, 2012 8.842 8.842 8.499 8.649 1,226,626 -0.14(-1.63%)
Feb 08, 2012 8.712 8.861 8.665 8.792 998,813 +0.07(+0.84%)
Feb 07, 2012 8.416 8.795 8.270 8.719 2,499,407 +0.30(+3.60%)
Feb 06, 2012 9.068 9.068 8.323 8.416 5,671,903 -1.26(-12.99%)
Feb 03, 2012 9.380 9.816 9.294 9.673 2,511,322 +0.49(+5.28%)
Feb 02, 2012 8.815 9.344 8.812 9.187 1,335,906 +0.39(+4.42%)
Feb 01, 2012 8.675 8.955 8.476 8.798 1,086,590 +0.24(+2.80%)
Jan 31, 2012 8.462 8.609 8.183 8.559 1,079,080 +0.10(+1.14%)
Jan 30, 2012 8.346 8.482 7.940 8.462 1,676,072 +0.01(+0.16%)
Jan 27, 2012 7.950 8.466 7.950 8.449 1,182,989 +0.45(+5.65%)
Jan 26, 2012 7.957 8.090 7.874 7.997 638,461 +0.11(+1.35%)
Jan 25, 2012 7.980 8.147 7.721 7.891 306,591 -0.02(-0.29%)
Jan 24, 2012 8.310 8.310 7.897 7.914 469,307 +0.00(+0.00%)
Jan 23, 2012 7.930 8.100 7.827 7.914 633,760 +0.03(+0.38%)
Jan 20, 2012 7.811 8.046 7.751 7.884 821,073 +0.16(+2.02%)
Jan 19, 2012 7.531 7.831 7.435 7.728 1,098,818 +0.25(+3.29%)
Jan 18, 2012 7.482 7.575 7.435 7.482 445,578 +0.03(+0.45%)
Jan 17, 2012 7.448 7.593 7.422 7.448 1,008,587 +0.14(+1.86%)
Jan 13, 2012 7.299 7.528 7.259 7.312 869,347 -0.00(-0.05%)
Jan 12, 2012 7.319 7.451 7.245 7.315 1,096,667 +0.03(+0.36%)
Jan 11, 2012 7.245 7.495 7.239 7.289 1,168,932 +0.01(+0.18%)
Jan 10, 2012 7.681 7.721 7.249 7.275 2,355,401 -0.25(-3.31%)
Jan 09, 2012 7.811 7.967 7.518 7.525 858,906 -0.29(-3.66%)
Jan 06, 2012 7.814 7.814 7.664 7.811 501,651 -0.00(-0.04%)
Jan 05, 2012 7.681 7.827 7.352 7.814 711,306 +0.08(+0.99%)
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.