Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.74 10.74 10.54 10.55 5,186,885 -0.15(-1.38%)
Mar 29, 2012 10.72 10.75 10.60 10.70 4,251,338 -0.08(-0.71%)
Mar 28, 2012 10.88 10.94 10.73 10.78 5,012,118 -0.11(-1.00%)
Mar 27, 2012 10.90 10.97 10.86 10.88 6,679,814 -0.08(-0.76%)
Mar 26, 2012 10.84 11.00 10.79 10.97 5,477,208 +0.21(+1.90%)
Mar 23, 2012 10.79 10.79 10.66 10.76 2,868,942 -0.05(-0.47%)
Mar 22, 2012 10.76 10.85 10.73 10.81 2,893,821 -0.01(-0.12%)
Mar 21, 2012 10.98 10.98 10.77 10.83 4,341,352 -0.16(-1.46%)
Mar 20, 2012 10.79 10.99 10.76 10.99 4,635,642 +0.15(+1.42%)
Mar 19, 2012 10.79 10.90 10.79 10.83 3,110,971 +0.00(+0.00%)
Mar 16, 2012 10.76 10.87 10.74 10.83 4,847,936 +0.11(+1.02%)
Mar 15, 2012 10.55 10.73 10.53 10.72 3,846,435 +0.15(+1.45%)
Mar 14, 2012 10.65 10.73 10.56 10.57 3,691,182 -0.07(-0.66%)
Mar 13, 2012 10.49 10.65 10.37 10.64 4,471,129 +0.23(+2.22%)
Mar 12, 2012 10.19 10.45 10.17 10.41 3,954,027 +0.22(+2.20%)
Mar 09, 2012 10.19 10.28 10.10 10.19 4,392,790 -0.04(-0.44%)
Mar 08, 2012 9.706 10.29 9.552 10.23 12,448,520 +0.19(+1.91%)
Mar 07, 2012 10.12 10.15 9.931 10.04 6,167,541 -0.08(-0.75%)
Mar 06, 2012 10.18 10.23 10.08 10.11 2,550,345 -0.13(-1.30%)
Mar 05, 2012 10.30 10.32 10.19 10.25 2,273,215 -0.08(-0.74%)
Mar 02, 2012 10.39 10.43 10.28 10.32 2,533,060 -0.08(-0.73%)
Mar 01, 2012 10.31 10.44 10.29 10.40 3,405,822 +0.09(+0.86%)
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%)
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.