Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,062,586 -0.15(-1.39%)
Feb 28, 2012 10.42 10.58 10.39 10.46 3,428,978 +0.03(+0.30%)
Feb 27, 2012 10.32 10.49 10.25 10.42 7,710,474 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.29 10.36 2,818,064 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.20 2,418,967 -0.04(-0.43%)
Feb 22, 2012 10.30 10.37 10.15 10.24 2,733,042 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.30 3,622,659 +0.05(+0.49%)
Feb 17, 2012 10.32 10.39 10.14 10.25 4,271,486 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,647,438 +0.09(+0.87%)
Feb 15, 2012 10.29 10.32 10.14 10.19 3,224,970 -0.06(-0.62%)
Feb 14, 2012 10.32 10.39 10.21 10.25 4,099,295 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.22 10.39 7,096,976 -0.23(-2.20%)
Feb 10, 2012 10.70 10.74 10.61 10.63 3,714,100 -0.14(-1.29%)
Feb 09, 2012 10.86 10.87 10.73 10.77 4,439,452 -0.09(-0.82%)
Feb 08, 2012 10.85 10.92 10.73 10.85 3,600,803 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.84 10.84 3,236,686 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.79 10.87 2,365,097 -0.01(-0.06%)
Feb 03, 2012 10.77 11.04 10.75 10.88 3,700,242 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.65 3,272,932 -0.11(-1.00%)
Feb 01, 2012 10.44 10.87 10.40 10.75 6,195,569 +0.40(+3.91%)
Jan 31, 2012 10.53 10.61 10.31 10.35 5,174,641 -0.14(-1.33%)
Jan 30, 2012 10.54 10.56 10.44 10.49 3,656,567 -0.12(-1.13%)
Jan 27, 2012 10.68 10.73 10.51 10.61 2,950,722 -0.09(-0.89%)
Jan 26, 2012 10.73 10.81 10.64 10.70 3,808,106 +0.01(+0.09%)
Jan 25, 2012 10.67 10.77 10.55 10.69 5,198,598 +0.02(+0.21%)
Jan 24, 2012 10.65 10.75 10.64 10.67 7,254,562 -0.03(-0.30%)
Jan 23, 2012 10.43 10.75 10.42 10.70 5,357,618 +0.27(+2.61%)
Jan 20, 2012 10.30 10.44 10.27 10.43 3,337,607 +0.15(+1.48%)
Jan 19, 2012 10.31 10.34 10.25 10.28 2,835,935 +0.00(+0.00%)
Jan 18, 2012 10.27 10.35 10.18 10.28 4,484,465 +0.03(+0.25%)
Jan 17, 2012 10.50 10.53 10.19 10.25 4,162,404 -0.12(-1.16%)
Jan 13, 2012 10.30 10.41 10.25 10.37 2,306,798 +0.01(+0.06%)
Jan 12, 2012 10.37 10.40 10.27 10.37 1,973,346 +0.02(+0.18%)
Jan 11, 2012 10.26 10.38 10.26 10.35 2,094,412 +0.07(+0.68%)
Jan 10, 2012 10.39 10.39 10.27 10.28 3,319,776 -0.01(-0.06%)
Jan 09, 2012 10.30 10.34 10.18 10.29 2,074,982 +0.00(+0.00%)
Jan 06, 2012 10.26 10.32 10.21 10.29 2,580,695 +0.01(+0.12%)
Jan 05, 2012 10.11 10.34 10.11 10.27 4,245,738 +0.07(+0.68%)
Jan 04, 2012 10.28 10.34 10.12 10.20 4,259,109 -0.13(-1.22%)
Dec 30, 2011 10.38 10.44 10.29 10.33 5,163,760 +0.04(+0.37%)
Dec 29, 2011 10.04 10.33 9.988 10.29 5,763,356 +0.25(+2.52%)
Dec 28, 2011 10.13 10.15 10.02 10.04 2,820,709 -0.08(-0.81%)
Dec 27, 2011 10.16 10.23 10.11 10.12 3,808,816 -0.05(-0.50%)
Dec 23, 2011 10.10 10.18 10.06 10.17 2,907,676 +0.31(+3.14%)
Dec 21, 2011 9.754 9.887 9.741 9.862 3,219,948 +0.13(+1.37%)
Dec 20, 2011 9.577 9.779 9.520 9.729 5,095,635 +0.26(+2.74%)
Dec 19, 2011 9.675 9.675 9.432 9.469 3,632,349 -0.12(-1.24%)
Dec 16, 2011 9.663 9.675 9.448 9.588 8,438,537 +0.00(+0.00%)
Dec 15, 2011 9.694 9.707 9.538 9.588 3,764,430 -0.01(-0.07%)
Dec 14, 2011 9.800 9.825 9.557 9.594 6,394,304 -0.22(-2.23%)
Dec 13, 2011 9.956 9.988 9.744 9.813 3,922,606 -0.08(-0.82%)
Dec 12, 2011 9.856 9.906 9.707 9.894 5,154,847 -0.04(-0.44%)
Dec 09, 2011 9.775 9.975 9.719 9.938 4,736,153 +0.22(+2.25%)
Dec 08, 2011 9.707 9.782 9.557 9.719 7,478,982 +0.00(+0.00%)
Dec 07, 2011 9.426 9.775 9.426 9.719 8,180,515 +0.27(+2.91%)
Dec 06, 2011 9.301 9.757 9.220 9.444 7,360,628 +0.15(+1.61%)
Dec 05, 2011 9.488 9.551 9.220 9.295 8,405,437 -0.09(-0.93%)
Dec 02, 2011 9.663 9.856 9.020 9.382 18,301,988 -0.64(-6.41%)
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.