Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.98 12.10 11.48 11.56 2,395,589 -0.51(-4.23%)
Feb 28, 2012 11.91 12.12 11.86 12.07 1,128,230 +0.16(+1.34%)
Feb 27, 2012 11.81 11.98 11.66 11.91 1,261,142 +0.10(+0.85%)
Feb 24, 2012 11.89 11.95 11.80 11.81 785,711 -0.10(-0.84%)
Feb 23, 2012 11.91 12.03 11.80 11.91 989,597 -0.01(-0.08%)
Feb 22, 2012 11.66 11.97 11.57 11.92 1,059,729 +0.24(+2.05%)
Feb 21, 2012 11.50 11.78 11.48 11.68 1,573,630 +0.23(+2.01%)
Feb 17, 2012 11.45 11.45 11.45 0 -0.05(-0.43%)
Feb 16, 2012 11.05 11.65 10.99 11.50 1,609,616 +0.33(+2.95%)
Feb 15, 2012 11.40 11.41 11.14 11.17 747,635 -0.06(-0.53%)
Feb 14, 2012 11.33 11.48 11.10 11.23 721,327 -0.19(-1.66%)
Feb 13, 2012 11.55 11.62 11.37 11.42 489,874 -0.13(-1.13%)
Feb 10, 2012 11.40 11.68 11.29 11.55 1,012,230 -0.09(-0.77%)
Feb 09, 2012 11.80 11.90 11.57 11.64 946,058 -0.02(-0.17%)
Feb 08, 2012 12.00 12.07 11.65 11.66 1,273,602 -0.30(-2.51%)
Feb 07, 2012 12.09 12.14 11.77 11.96 1,522,561 -0.01(-0.08%)
Feb 06, 2012 11.89 12.09 11.67 11.97 1,906,853 +0.05(+0.42%)
Feb 03, 2012 12.19 12.24 11.87 11.92 2,669,892 -0.37(-3.01%)
Feb 02, 2012 12.03 12.41 11.99 12.29 1,897,801 +0.41(+3.45%)
Feb 01, 2012 11.88 12.04 11.70 11.88 2,779,930 +0.14(+1.19%)
Jan 31, 2012 11.78 12.12 11.66 11.74 1,384,417 +0.06(+0.51%)
Jan 30, 2012 11.60 11.78 11.53 11.68 1,163,742 -0.06(-0.51%)
Jan 27, 2012 11.37 11.86 11.33 11.74 1,635,590 +0.30(+2.62%)
Jan 26, 2012 11.22 11.59 11.22 11.44 2,839,160 +0.33(+2.97%)
Jan 25, 2012 10.15 11.14 10.12 11.11 4,339,977 +0.83(+8.07%)
Jan 24, 2012 10.35 10.35 10.17 10.28 932,443 -0.02(-0.19%)
Jan 23, 2012 10.49 10.56 10.25 10.30 1,188,935 +0.19(+1.88%)
Jan 20, 2012 10.03 10.17 9.950 10.11 2,411,805 +0.02(+0.20%)
Jan 19, 2012 10.34 10.45 10.01 10.09 1,437,283 -0.33(-3.17%)
Jan 18, 2012 10.50 10.65 10.35 10.42 958,060 -0.11(-1.04%)
Jan 17, 2012 11.03 11.07 10.52 10.53 827,700 -0.39(-3.57%)
Jan 16, 2012 10.81 10.95 10.81 10.92 361,117 +0.16(+1.49%)
Jan 13, 2012 10.92 10.92 10.62 10.76 1,053,642 -0.23(-2.09%)
Jan 12, 2012 11.09 11.15 10.88 10.99 873,173 +0.04(+0.37%)
Jan 11, 2012 11.10 11.24 10.93 10.95 907,829 -0.26(-2.32%)
Jan 10, 2012 11.25 11.33 11.16 11.21 1,147,927 +0.20(+1.82%)
Jan 09, 2012 11.05 11.29 10.93 11.01 967,647 -0.05(-0.45%)
Jan 06, 2012 11.04 11.10 10.87 11.06 1,305,359 +0.13(+1.19%)
Jan 05, 2012 10.80 11.06 10.66 10.93 1,025,895 +0.02(+0.18%)
Jan 04, 2012 10.72 10.98 10.68 10.91 1,065,342 +0.63(+6.13%)
Dec 30, 2011 10.16 10.38 10.08 10.28 612,040 +0.14(+1.38%)
Dec 29, 2011 9.750 10.16 9.660 10.14 849,715 +0.30(+3.05%)
Dec 28, 2011 10.02 10.17 9.840 9.840 893,899 -0.44(-4.28%)
Dec 23, 2011 10.27 10.28 10.28 10.28 375,098 -0.35(-3.29%)
Dec 21, 2011 10.47 10.64 10.36 10.63 7,595,992 +0.17(+1.63%)
Dec 20, 2011 10.09 10.52 10.09 10.46 1,090,845 +0.49(+4.91%)
Dec 19, 2011 10.26 10.50 9.950 9.970 1,421,185 -0.43(-4.13%)
Dec 16, 2011 10.24 10.47 9.980 10.40 6,246,197 +0.40(+4.00%)
Dec 15, 2011 10.14 10.19 9.790 10.00 2,400,777 -0.11(-1.09%)
Dec 14, 2011 10.10 10.35 9.730 10.11 1,603,216 -0.19(-1.84%)
Dec 13, 2011 10.73 10.92 10.22 10.30 1,985,090 -0.40(-3.74%)
Dec 12, 2011 10.83 10.86 10.56 10.70 1,248,633 -0.36(-3.25%)
Dec 09, 2011 10.91 11.11 10.82 11.06 1,300,435 +0.25(+2.31%)
Dec 08, 2011 10.75 10.88 10.59 10.81 1,556,977 -0.03(-0.28%)
Dec 07, 2011 10.87 10.92 10.72 10.84 1,161,333 +0.05(+0.46%)
Dec 06, 2011 10.66 10.87 10.55 10.79 1,789,865 +0.05(+0.47%)
Dec 05, 2011 10.90 11.03 10.71 10.74 1,318,892 -0.07(-0.65%)
Dec 02, 2011 11.43 11.43 10.74 10.81 1,528,404 -0.36(-3.22%)
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.