Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.23 10.32 10.07 10.10 89,028,784 -0.10(-1.03%)
Mar 29, 2012 10.04 10.24 10.01 10.21 114,479,072 +0.17(+1.72%)
Mar 28, 2012 10.28 10.33 9.992 10.03 125,189,736 -0.21(-2.08%)
Mar 27, 2012 10.16 10.47 10.12 10.25 192,205,856 +0.13(+1.27%)
Mar 26, 2012 9.801 10.12 9.752 10.12 152,605,472 +0.39(+4.01%)
Mar 23, 2012 9.578 9.787 9.568 9.729 119,963,320 +0.13(+1.37%)
Mar 22, 2012 9.505 9.680 9.491 9.597 74,963,448 +0.03(+0.35%)
Mar 21, 2012 9.602 9.691 9.541 9.564 84,485,904 -0.03(-0.31%)
Mar 20, 2012 9.222 9.698 9.123 9.594 183,737,024 +0.34(+3.67%)
Mar 19, 2012 9.151 9.312 9.129 9.254 78,250,120 +0.02(+0.25%)
Mar 16, 2012 9.143 9.262 9.096 9.231 98,928,568 +0.03(+0.34%)
Mar 15, 2012 9.080 9.200 8.994 9.200 83,377,968 +0.11(+1.19%)
Mar 14, 2012 9.161 9.194 9.036 9.092 74,166,680 -0.12(-1.26%)
Mar 13, 2012 9.174 9.222 9.017 9.208 88,359,272 +0.06(+0.65%)
Mar 12, 2012 9.185 9.248 9.089 9.148 51,872,232 -0.05(-0.50%)
Mar 09, 2012 9.318 9.338 9.150 9.194 90,423,256 -0.17(-1.77%)
Mar 08, 2012 9.187 9.397 9.168 9.360 84,627,240 +0.19(+2.11%)
Mar 07, 2012 9.111 9.253 9.099 9.167 99,259,528 +0.13(+1.48%)
Mar 06, 2012 8.913 9.153 8.881 9.033 112,393,176 +0.04(+0.46%)
Mar 05, 2012 8.929 9.070 8.888 8.992 93,848,528 +0.05(+0.54%)
Mar 02, 2012 8.953 9.071 8.925 8.944 73,332,216 -0.04(-0.41%)
Mar 01, 2012 8.973 9.003 8.808 8.981 98,936,928 +0.02(+0.19%)
Feb 29, 2012 9.173 9.178 8.930 8.963 106,218,768 -0.21(-2.24%)
Feb 28, 2012 8.924 9.193 8.877 9.168 115,559,248 +0.26(+2.95%)
Feb 27, 2012 8.856 8.938 8.804 8.906 74,296,744 -0.03(-0.33%)
Feb 24, 2012 8.964 9.016 8.898 8.935 73,555,864 +0.01(+0.13%)
Feb 23, 2012 8.961 9.016 8.827 8.924 103,317,168 -0.08(-0.94%)
Feb 22, 2012 9.076 9.128 8.993 9.008 115,964,192 -0.08(-0.92%)
Feb 21, 2012 9.111 9.216 9.008 9.092 135,414,528 -0.01(-0.13%)
Feb 17, 2012 8.983 9.149 8.947 9.104 148,720,160 +0.13(+1.43%)
Feb 16, 2012 8.869 9.063 8.736 8.975 251,792,496 -0.23(-2.46%)
Feb 15, 2012 9.542 9.555 9.142 9.202 156,186,480 -0.34(-3.57%)
Feb 14, 2012 9.532 9.656 9.283 9.543 190,988,640 -0.01(-0.15%)
Feb 13, 2012 9.337 9.602 9.262 9.557 121,698,208 +0.30(+3.26%)
Feb 10, 2012 9.149 9.359 9.105 9.255 116,242,384 +0.03(+0.30%)
Feb 09, 2012 9.203 9.263 9.067 9.227 144,120,992 -0.02(-0.27%)
Feb 08, 2012 9.226 9.303 9.124 9.252 109,778,424 +0.06(+0.70%)
Feb 07, 2012 9.111 9.225 9.082 9.188 102,316,800 +0.05(+0.57%)
Feb 06, 2012 9.292 9.306 9.125 9.136 106,443,840 -0.23(-2.42%)
Feb 03, 2012 9.120 9.373 9.073 9.362 162,836,656 +0.30(+3.28%)
Feb 02, 2012 8.961 9.075 8.819 9.065 175,137,664 +0.11(+1.26%)
Feb 01, 2012 8.670 8.976 8.580 8.952 427,615,104 -0.75(-7.70%)
Jan 31, 2012 9.677 9.759 9.463 9.699 253,953,344 +0.11(+1.19%)
Jan 30, 2012 9.661 9.727 9.484 9.585 108,727,776 -0.16(-1.65%)
Jan 27, 2012 9.632 9.802 9.594 9.746 93,480,704 +0.10(+1.06%)
Jan 26, 2012 9.443 9.720 9.414 9.643 117,737,056 +0.28(+2.94%)
Jan 25, 2012 9.328 9.386 9.209 9.368 86,325,184 +0.04(+0.43%)
Jan 24, 2012 9.228 9.398 9.169 9.328 93,673,544 +0.05(+0.49%)
Jan 23, 2012 9.517 9.564 9.240 9.283 91,861,192 -0.24(-2.53%)
Jan 20, 2012 9.513 9.622 9.430 9.524 112,474,712 -0.18(-1.81%)
Jan 19, 2012 9.522 9.774 9.496 9.700 142,231,904 +0.25(+2.64%)
Jan 18, 2012 9.076 9.490 9.035 9.450 149,818,224 +0.39(+4.28%)
Jan 17, 2012 8.986 9.143 8.905 9.062 113,154,520 +0.16(+1.82%)
Jan 13, 2012 8.770 8.919 8.655 8.900 95,314,192 +0.12(+1.42%)
Jan 12, 2012 8.950 8.953 8.767 8.776 107,968,600 -0.15(-1.66%)
Jan 11, 2012 8.961 9.017 8.889 8.924 62,199,460 -0.02(-0.25%)
Jan 10, 2012 9.034 9.099 8.834 8.946 79,901,488 +0.04(+0.44%)
Jan 09, 2012 9.117 9.197 8.829 8.907 101,374,664 -0.20(-2.22%)
Jan 06, 2012 8.883 9.211 8.854 9.109 140,532,480 +0.25(+2.82%)
Jan 05, 2012 8.776 8.892 8.682 8.860 76,357,936 +0.00(+0.06%)
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.