Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,063,945 -0.15(-1.39%)
Feb 28, 2012 10.42 10.57 10.38 10.45 3,430,125 +0.03(+0.30%)
Feb 27, 2012 10.31 10.49 10.24 10.42 7,713,054 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.28 10.36 2,819,007 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.19 2,419,776 -0.04(-0.43%)
Feb 22, 2012 10.29 10.36 10.15 10.24 2,733,956 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.29 3,623,871 +0.05(+0.49%)
Feb 17, 2012 10.31 10.39 10.14 10.24 4,272,914 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,648,658 +0.09(+0.87%)
Feb 15, 2012 10.28 10.32 10.13 10.19 3,226,049 -0.06(-0.62%)
Feb 14, 2012 10.32 10.38 10.21 10.25 4,100,666 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.21 10.39 7,099,350 -0.23(-2.20%)
Feb 10, 2012 10.69 10.74 10.61 10.62 3,715,342 -0.14(-1.29%)
Feb 09, 2012 10.86 10.86 10.72 10.76 4,440,937 -0.09(-0.82%)
Feb 08, 2012 10.84 10.91 10.72 10.85 3,602,008 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.83 10.84 3,237,769 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.78 10.87 2,365,888 -0.01(-0.06%)
Feb 03, 2012 10.76 11.04 10.75 10.88 3,701,480 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.64 3,274,027 -0.11(-1.00%)
Feb 01, 2012 10.43 10.86 10.40 10.75 6,197,641 +0.40(+3.91%)
Jan 31, 2012 10.52 10.61 10.31 10.35 5,176,372 -0.14(-1.33%)
Jan 30, 2012 10.54 10.55 10.44 10.48 3,657,790 -0.12(-1.13%)
Jan 27, 2012 10.67 10.73 10.50 10.60 2,951,709 -0.09(-0.89%)
Jan 26, 2012 10.73 10.81 10.64 10.70 3,809,380 +0.01(+0.09%)
Jan 25, 2012 10.67 10.77 10.55 10.69 5,200,337 +0.02(+0.21%)
Jan 24, 2012 10.65 10.75 10.63 10.67 7,256,989 -0.03(-0.30%)
Jan 23, 2012 10.43 10.75 10.42 10.70 5,359,410 +0.27(+2.61%)
Jan 20, 2012 10.30 10.44 10.27 10.43 3,338,724 +0.15(+1.48%)
Jan 19, 2012 10.31 10.34 10.25 10.28 2,836,883 +0.00(+0.00%)
Jan 18, 2012 10.27 10.35 10.17 10.28 4,485,966 +0.03(+0.25%)
Jan 17, 2012 10.50 10.52 10.19 10.25 4,163,796 -0.12(-1.16%)
Jan 13, 2012 10.29 10.40 10.25 10.37 2,307,569 +0.01(+0.06%)
Jan 12, 2012 10.37 10.40 10.26 10.36 1,974,006 +0.02(+0.18%)
Jan 11, 2012 10.26 10.38 10.26 10.35 2,095,113 +0.07(+0.68%)
Jan 10, 2012 10.38 10.38 10.27 10.28 3,320,887 -0.01(-0.06%)
Jan 09, 2012 10.30 10.34 10.18 10.28 2,075,676 +0.00(+0.00%)
Jan 06, 2012 10.26 10.32 10.21 10.28 2,581,558 +0.01(+0.12%)
Jan 05, 2012 10.11 10.34 10.11 10.27 4,247,158 +0.07(+0.68%)
Jan 04, 2012 10.28 10.33 10.12 10.20 4,260,534 -0.13(-1.23%)
Dec 30, 2011 10.38 10.44 10.29 10.33 5,165,487 +0.04(+0.37%)
Dec 29, 2011 10.04 10.33 9.985 10.29 5,765,284 +0.25(+2.52%)
Dec 28, 2011 10.12 10.15 10.02 10.04 2,821,653 -0.08(-0.81%)
Dec 27, 2011 10.16 10.23 10.11 10.12 3,810,090 -0.05(-0.50%)
Dec 23, 2011 10.10 10.18 10.05 10.17 2,908,649 +0.31(+3.14%)
Dec 21, 2011 9.751 9.884 9.738 9.858 3,221,025 +0.13(+1.37%)
Dec 20, 2011 9.574 9.776 9.517 9.726 5,097,340 +0.26(+2.74%)
Dec 19, 2011 9.672 9.672 9.429 9.466 3,633,564 -0.12(-1.24%)
Dec 16, 2011 9.660 9.672 9.444 9.585 8,441,360 +0.00(+0.00%)
Dec 15, 2011 9.691 9.703 9.535 9.585 3,765,690 -0.01(-0.07%)
Dec 14, 2011 9.797 9.822 9.554 9.591 6,396,443 -0.22(-2.23%)
Dec 13, 2011 9.953 9.984 9.741 9.809 3,923,919 -0.08(-0.82%)
Dec 12, 2011 9.853 9.903 9.703 9.891 5,156,571 -0.04(-0.44%)
Dec 09, 2011 9.772 9.972 9.716 9.934 4,737,737 +0.22(+2.25%)
Dec 08, 2011 9.703 9.778 9.554 9.716 7,481,483 +0.00(+0.00%)
Dec 07, 2011 9.423 9.772 9.423 9.716 8,183,252 +0.27(+2.91%)
Dec 06, 2011 9.298 9.753 9.217 9.441 7,363,090 +0.15(+1.61%)
Dec 05, 2011 9.485 9.547 9.217 9.292 8,408,249 -0.09(-0.93%)
Dec 02, 2011 9.660 9.853 9.017 9.379 18,308,110 -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.