Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.250 8.420 7.900 8.050 156,598 -0.16(-1.95%)
Feb 28, 2012 8.380 8.410 8.200 8.210 67,947 -0.17(-2.03%)
Feb 27, 2012 8.180 8.490 8.040 8.380 105,011 +0.16(+1.95%)
Feb 24, 2012 8.340 8.400 8.130 8.220 64,152 -0.11(-1.32%)
Feb 23, 2012 8.100 8.380 7.920 8.330 121,073 +0.27(+3.35%)
Feb 22, 2012 8.090 8.300 7.960 8.060 177,858 -0.06(-0.74%)
Feb 21, 2012 7.870 8.250 7.720 8.120 151,634 +0.35(+4.50%)
Feb 17, 2012 7.780 7.890 7.550 7.770 97,302 +0.05(+0.65%)
Feb 16, 2012 7.250 7.760 7.250 7.720 131,029 +0.55(+7.67%)
Feb 15, 2012 7.340 7.410 7.100 7.170 148,008 -0.13(-1.78%)
Feb 14, 2012 7.290 7.420 7.210 7.300 76,847 -0.02(-0.27%)
Feb 13, 2012 7.250 7.460 7.100 7.320 333,288 +0.17(+2.38%)
Feb 10, 2012 7.010 7.320 6.970 7.150 353,959 -0.26(-3.51%)
Feb 09, 2012 8.630 8.840 7.280 7.410 163,196 -1.25(-14.43%)
Feb 08, 2012 8.680 8.920 8.550 8.660 78,647 +0.00(+0.00%)
Feb 07, 2012 8.690 8.860 8.640 8.660 65,715 -0.08(-0.92%)
Feb 06, 2012 8.710 8.880 8.601 8.740 58,373 +0.00(+0.00%)
Feb 03, 2012 8.750 8.940 8.560 8.740 93,160 +0.15(+1.75%)
Feb 02, 2012 8.450 8.700 8.240 8.590 109,662 +0.15(+1.78%)
Feb 01, 2012 8.230 8.450 8.160 8.440 90,756 +0.30(+3.69%)
Jan 31, 2012 8.330 8.330 6.920 8.140 121,537 -0.10(-1.21%)
Jan 30, 2012 8.250 8.415 8.210 8.240 78,459 -0.14(-1.67%)
Jan 27, 2012 8.410 8.500 8.290 8.380 50,647 -0.08(-0.95%)
Jan 26, 2012 8.400 8.500 8.370 8.460 43,860 +0.09(+1.08%)
Jan 25, 2012 8.380 8.440 8.180 8.370 50,626 -0.01(-0.12%)
Jan 24, 2012 8.250 8.400 8.190 8.380 45,048 +0.06(+0.72%)
Jan 23, 2012 8.320 8.460 8.110 8.320 40,699 +0.01(+0.12%)
Jan 20, 2012 8.200 8.510 8.130 8.310 78,392 +0.08(+0.97%)
Jan 19, 2012 8.360 8.470 8.220 8.230 45,684 -0.09(-1.08%)
Jan 18, 2012 7.900 8.330 7.900 8.320 56,804 +0.39(+4.92%)
Jan 17, 2012 8.360 8.370 7.930 7.930 87,389 -0.35(-4.23%)
Jan 13, 2012 8.520 8.550 8.240 8.280 60,270 -0.37(-4.28%)
Jan 12, 2012 8.150 8.690 7.810 8.650 70,100 +0.50(+6.13%)
Jan 11, 2012 8.010 8.310 7.920 8.150 63,970 +0.08(+0.99%)
Jan 10, 2012 7.920 8.130 7.850 8.070 90,236 +0.28(+3.59%)
Jan 09, 2012 7.840 7.920 7.690 7.790 99,380 -0.01(-0.13%)
Jan 06, 2012 7.990 7.990 7.720 7.800 104,018 -0.22(-2.74%)
Jan 05, 2012 7.960 8.140 7.870 8.020 31,965 +0.01(+0.12%)
Jan 04, 2012 8.000 8.150 7.950 8.010 66,497 +0.06(+0.75%)
Dec 30, 2011 8.040 8.150 7.850 7.950 97,360 -0.09(-1.12%)
Dec 29, 2011 7.780 8.070 7.740 8.040 53,768 +0.28(+3.61%)
Dec 28, 2011 7.940 7.940 7.750 7.760 55,302 -0.18(-2.27%)
Dec 27, 2011 7.850 8.020 7.660 7.940 51,237 +0.10(+1.28%)
Dec 23, 2011 7.960 7.970 7.770 7.840 46,078 +0.16(+2.08%)
Dec 21, 2011 7.700 7.780 7.430 7.680 64,685 -0.08(-1.03%)
Dec 20, 2011 7.330 7.800 7.220 7.760 126,359 +0.64(+8.99%)
Dec 19, 2011 7.570 7.800 7.050 7.120 227,826 -0.36(-4.81%)
Dec 16, 2011 7.830 7.890 7.370 7.480 457,380 -0.25(-3.23%)
Dec 15, 2011 7.970 7.970 7.690 7.730 213,854 -0.12(-1.53%)
Dec 14, 2011 7.760 7.880 7.580 7.850 175,827 -0.02(-0.25%)
Dec 13, 2011 8.150 8.250 7.770 7.870 187,387 -0.20(-2.48%)
Dec 12, 2011 8.060 8.160 7.920 8.070 83,363 -0.18(-2.18%)
Dec 09, 2011 8.060 8.280 8.000 8.250 98,985 +0.22(+2.74%)
Dec 08, 2011 8.330 8.330 7.990 8.030 60,424 -0.42(-4.97%)
Dec 07, 2011 8.130 8.500 7.870 8.450 92,400 +0.25(+3.05%)
Dec 06, 2011 8.320 8.390 8.110 8.200 101,088 -0.12(-1.44%)
Dec 05, 2011 8.310 8.370 8.000 8.320 82,591 +0.21(+2.59%)
Dec 02, 2011 8.080 8.200 7.970 8.110 59,425 +0.18(+2.27%)
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.