Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.53 11.58 11.47 11.53 43,493,616 +0.01(+0.12%)
Feb 28, 2012 11.45 11.52 11.38 11.51 34,936,716 +0.07(+0.62%)
Feb 27, 2012 11.33 11.52 11.33 11.44 30,994,754 +0.00(+0.00%)
Feb 24, 2012 11.73 11.73 11.39 11.44 41,188,412 -0.24(-2.08%)
Feb 23, 2012 11.46 11.69 11.44 11.69 51,064,768 +0.21(+1.81%)
Feb 22, 2012 11.36 11.48 11.30 11.48 53,766,652 +0.08(+0.72%)
Feb 21, 2012 11.41 11.44 11.33 11.40 36,782,152 -0.04(-0.34%)
Feb 17, 2012 11.17 11.47 11.13 11.44 60,017,740 +0.21(+1.83%)
Feb 16, 2012 11.26 11.29 11.13 11.23 50,912,112 +0.05(+0.44%)
Feb 15, 2012 11.36 11.39 11.09 11.18 89,959,888 +0.50(+4.66%)
Feb 14, 2012 10.67 10.72 10.56 10.68 42,665,468 -0.06(-0.58%)
Feb 13, 2012 10.74 10.79 10.69 10.75 20,479,624 +0.09(+0.87%)
Feb 10, 2012 10.69 10.72 10.58 10.65 27,307,806 -0.11(-1.04%)
Feb 09, 2012 10.69 10.78 10.63 10.76 35,587,444 +0.08(+0.77%)
Feb 08, 2012 10.60 10.70 10.52 10.68 32,443,554 +0.06(+0.59%)
Feb 07, 2012 10.58 10.64 10.49 10.62 31,081,042 +0.00(+0.00%)
Feb 06, 2012 10.62 10.66 10.56 10.62 33,007,924 -0.02(-0.22%)
Feb 03, 2012 10.57 10.66 10.55 10.64 34,783,056 +0.18(+1.72%)
Feb 02, 2012 10.51 10.58 10.45 10.46 44,217,976 -0.06(-0.60%)
Feb 01, 2012 10.47 10.65 10.42 10.53 41,028,784 +0.11(+1.02%)
Jan 31, 2012 10.39 10.42 10.29 10.42 41,192,952 +0.09(+0.84%)
Jan 30, 2012 10.27 10.41 10.13 10.33 46,550,456 +0.01(+0.11%)
Jan 27, 2012 10.31 10.42 10.27 10.32 36,648,172 +0.01(+0.08%)
Jan 26, 2012 10.33 10.51 10.26 10.31 47,319,180 +0.07(+0.73%)
Jan 25, 2012 10.10 10.28 10.04 10.24 46,148,456 +0.10(+1.01%)
Jan 24, 2012 10.12 10.15 10.04 10.14 25,568,778 -0.03(-0.27%)
Jan 23, 2012 10.17 10.32 10.11 10.17 34,558,980 -0.05(-0.54%)
Jan 20, 2012 10.15 10.24 10.09 10.22 39,012,712 +0.08(+0.77%)
Jan 19, 2012 10.08 10.17 10.06 10.14 25,602,946 +0.06(+0.58%)
Jan 18, 2012 10.01 10.13 9.922 10.08 37,570,920 +0.07(+0.72%)
Jan 17, 2012 10.04 10.13 9.969 10.01 30,569,402 +0.06(+0.61%)
Jan 13, 2012 9.965 9.993 9.858 9.949 25,665,030 -0.05(-0.47%)
Jan 12, 2012 9.973 10.05 9.922 9.996 28,216,428 +0.03(+0.31%)
Jan 11, 2012 9.953 10.04 9.883 9.965 30,017,334 +0.01(+0.08%)
Jan 10, 2012 10.01 10.07 9.930 9.957 49,595,980 +0.07(+0.75%)
Jan 09, 2012 9.746 9.946 9.742 9.883 50,281,816 +0.21(+2.13%)
Jan 06, 2012 9.761 9.812 9.636 9.677 24,524,156 -0.10(-1.06%)
Jan 05, 2012 9.675 9.812 9.601 9.781 56,995,784 +0.09(+0.89%)
Jan 04, 2012 9.608 9.702 9.557 9.695 44,242,336 +0.40(+4.30%)
Dec 30, 2011 9.299 9.354 9.275 9.295 14,452,036 -0.00(-0.03%)
Dec 29, 2011 9.196 9.309 9.173 9.298 18,093,158 +0.15(+1.60%)
Dec 28, 2011 9.263 9.294 9.114 9.151 20,061,252 -0.13(-1.45%)
Dec 27, 2011 9.302 9.325 9.224 9.286 15,677,547 -0.02(-0.17%)
Dec 23, 2011 9.270 9.331 9.224 9.302 23,372,666 +0.10(+1.06%)
Dec 21, 2011 9.165 9.231 9.083 9.204 35,152,492 +0.08(+0.83%)
Dec 20, 2011 9.075 9.231 9.052 9.128 48,265,932 +0.21(+2.32%)
Dec 19, 2011 9.114 9.130 8.861 8.921 34,486,924 -0.18(-1.99%)
Dec 16, 2011 9.153 9.364 9.060 9.103 76,152,936 +0.02(+0.17%)
Dec 15, 2011 9.083 9.192 9.071 9.087 41,110,620 +0.04(+0.47%)
Dec 14, 2011 9.036 9.087 8.962 9.044 39,401,444 -0.00(-0.04%)
Dec 13, 2011 9.177 9.239 9.005 9.048 46,311,292 -0.03(-0.34%)
Dec 12, 2011 8.791 9.122 8.728 9.079 51,717,144 +0.23(+2.60%)
Dec 09, 2011 8.822 8.931 8.806 8.849 35,781,440 +0.08(+0.93%)
Dec 08, 2011 8.943 8.962 8.744 8.767 37,494,504 -0.26(-2.85%)
Dec 07, 2011 9.009 9.103 8.876 9.025 36,946,104 -0.02(-0.26%)
Dec 06, 2011 9.068 9.165 9.001 9.048 52,550,056 +0.02(+0.17%)
Dec 05, 2011 9.321 9.321 8.966 9.032 54,390,172 -0.08(-0.90%)
Dec 02, 2011 9.087 9.247 8.923 9.114 84,419,472 +0.31(+3.50%)
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.