Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.620 8.661 8.393 8.567 2,642,514 -0.15(-1.67%)
Feb 28, 2012 8.417 8.819 8.417 8.713 6,278,505 +0.35(+4.18%)
Feb 27, 2012 8.170 8.445 8.152 8.363 5,710,844 +0.19(+2.36%)
Feb 24, 2012 7.977 8.172 7.973 8.170 2,735,527 +0.20(+2.48%)
Feb 23, 2012 7.850 8.022 7.846 7.973 2,146,732 +0.08(+1.04%)
Feb 22, 2012 7.819 7.955 7.819 7.891 1,720,990 +0.00(+0.04%)
Feb 21, 2012 7.773 7.910 7.763 7.888 4,030,725 +0.07(+0.94%)
Feb 17, 2012 7.930 7.955 7.754 7.814 7,802,106 -0.14(-1.79%)
Feb 16, 2012 7.865 8.087 7.616 7.956 9,292,228 -0.33(-3.97%)
Feb 15, 2012 8.085 8.342 8.043 8.285 7,051,453 +0.33(+4.19%)
Feb 14, 2012 7.976 8.009 7.855 7.951 4,185,645 +0.08(+1.08%)
Feb 13, 2012 8.000 8.000 7.742 7.866 4,577,883 -0.04(-0.56%)
Feb 10, 2012 7.711 8.040 7.690 7.910 6,606,187 +0.08(+1.06%)
Feb 09, 2012 7.953 7.995 7.809 7.827 2,529,591 -0.07(-0.93%)
Feb 08, 2012 8.015 8.120 7.845 7.901 1,892,424 -0.08(-1.06%)
Feb 07, 2012 7.935 8.147 7.929 7.986 2,808,355 +0.02(+0.25%)
Feb 06, 2012 8.015 8.128 7.910 7.966 3,113,215 -0.25(-3.02%)
Feb 03, 2012 8.231 8.285 8.208 8.214 2,811,659 +0.05(+0.67%)
Feb 02, 2012 8.035 8.234 8.004 8.160 3,931,177 +0.10(+1.29%)
Feb 01, 2012 7.847 8.095 7.732 8.056 3,795,891 +0.24(+3.10%)
Jan 31, 2012 7.894 7.894 7.685 7.814 2,106,112 +0.01(+0.13%)
Jan 30, 2012 7.971 8.013 7.696 7.804 3,124,559 -0.25(-3.14%)
Jan 27, 2012 7.909 8.131 7.850 8.058 3,250,134 +0.17(+2.20%)
Jan 26, 2012 8.085 8.126 7.853 7.884 2,703,809 -0.12(-1.51%)
Jan 25, 2012 7.979 8.018 7.879 8.005 2,642,354 +0.07(+0.84%)
Jan 24, 2012 7.943 7.943 7.683 7.938 1,845,611 +0.02(+0.21%)
Jan 23, 2012 7.876 8.067 7.778 7.922 3,925,634 +0.04(+0.54%)
Jan 20, 2012 7.518 7.892 7.335 7.879 6,750,858 +0.41(+5.49%)
Jan 19, 2012 7.343 7.502 7.340 7.469 2,501,733 +0.10(+1.40%)
Jan 18, 2012 7.304 7.446 7.304 7.366 2,127,221 +0.06(+0.78%)
Jan 17, 2012 7.430 7.482 7.276 7.309 3,414,716 -0.02(-0.31%)
Jan 13, 2012 7.232 7.353 7.232 7.332 2,586,529 +0.04(+0.54%)
Jan 12, 2012 7.322 7.322 7.231 7.293 2,133,443 +0.01(+0.18%)
Jan 11, 2012 7.070 7.309 7.070 7.280 3,419,543 +0.21(+2.96%)
Jan 10, 2012 7.005 7.170 6.933 7.070 3,269,481 +0.19(+2.80%)
Jan 09, 2012 7.291 7.291 6.868 6.878 5,393,343 -0.36(-4.97%)
Jan 06, 2012 7.374 7.453 7.226 7.237 1,630,650 -0.17(-2.27%)
Jan 05, 2012 7.387 7.425 7.306 7.405 1,454,713 +0.02(+0.29%)
Jan 04, 2012 7.379 7.436 7.260 7.384 1,850,114 +0.05(+0.74%)
Dec 30, 2011 7.137 7.347 7.103 7.330 3,903,314 +0.19(+2.70%)
Dec 29, 2011 7.193 7.337 6.938 7.137 3,052,807 -0.08(-1.15%)
Dec 28, 2011 7.302 7.363 7.170 7.221 2,165,320 -0.10(-1.41%)
Dec 27, 2011 7.389 7.455 7.298 7.324 1,317,169 -0.05(-0.73%)
Dec 23, 2011 7.412 7.438 7.327 7.378 1,219,739 +0.10(+1.35%)
Dec 21, 2011 7.796 7.796 7.209 7.280 5,540,682 -0.52(-6.64%)
Dec 20, 2011 7.652 7.825 7.582 7.798 2,911,060 +0.33(+4.44%)
Dec 19, 2011 7.724 7.770 7.453 7.466 3,503,734 -0.24(-3.10%)
Dec 16, 2011 7.624 7.750 7.536 7.705 4,963,054 +0.07(+0.96%)
Dec 15, 2011 7.649 7.716 7.515 7.631 3,646,123 +0.03(+0.39%)
Dec 14, 2011 7.616 7.672 7.503 7.602 5,231,784 -0.11(-1.38%)
Dec 13, 2011 7.847 7.897 7.644 7.708 4,973,492 -0.10(-1.34%)
Dec 12, 2011 7.593 7.835 7.518 7.812 3,720,689 +0.09(+1.14%)
Dec 09, 2011 7.492 7.752 7.437 7.724 2,836,996 +0.18(+2.45%)
Dec 08, 2011 7.515 7.633 7.417 7.539 2,324,089 -0.08(-1.09%)
Dec 07, 2011 7.657 7.713 7.441 7.623 3,240,418 -0.09(-1.12%)
Dec 06, 2011 7.615 7.790 7.602 7.709 3,044,296 +0.06(+0.79%)
Dec 05, 2011 7.672 7.793 7.562 7.649 2,916,414 +0.05(+0.62%)
Dec 02, 2011 7.683 7.683 7.548 7.602 2,888,942 +0.02(+0.24%)
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.