Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.83 12.83 12.55 12.62 540,221 -0.07(-0.55%)
Mar 29, 2012 12.56 12.70 12.46 12.69 462,155 +0.00(+0.00%)
Mar 28, 2012 12.64 12.70 12.49 12.69 704,028 +0.04(+0.35%)
Mar 27, 2012 12.75 12.89 12.63 12.64 795,052 -0.06(-0.48%)
Mar 26, 2012 12.35 12.75 12.30 12.70 1,297,884 +0.78(+6.54%)
Mar 23, 2012 11.80 11.94 11.64 11.92 342,839 +0.15(+1.26%)
Mar 22, 2012 11.83 11.92 11.70 11.78 403,467 -0.22(-1.83%)
Mar 21, 2012 11.88 12.14 11.80 11.99 491,036 +0.15(+1.26%)
Mar 20, 2012 11.99 12.21 11.85 11.85 516,179 -0.13(-1.10%)
Mar 19, 2012 11.96 12.17 11.92 11.98 339,016 +0.01(+0.07%)
Mar 16, 2012 12.12 12.21 11.94 11.97 1,061,522 -0.12(-1.01%)
Mar 15, 2012 12.05 12.14 12.02 12.09 557,115 +0.04(+0.36%)
Mar 14, 2012 12.15 12.17 11.88 12.05 643,081 -0.11(-0.86%)
Mar 13, 2012 11.95 12.16 11.92 12.15 846,741 +0.33(+2.82%)
Mar 12, 2012 11.50 11.89 11.47 11.82 1,342,107 +0.26(+2.27%)
Mar 09, 2012 11.36 11.64 11.26 11.56 774,253 +0.20(+1.77%)
Mar 08, 2012 11.23 11.43 11.16 11.36 612,227 +0.27(+2.44%)
Mar 07, 2012 11.13 11.13 10.99 11.09 332,836 +0.02(+0.16%)
Mar 06, 2012 11.13 11.23 10.95 11.07 644,785 -0.22(-1.93%)
Mar 05, 2012 11.45 11.45 11.26 11.29 613,026 -0.18(-1.60%)
Mar 02, 2012 11.64 11.71 11.34 11.47 575,523 -0.17(-1.43%)
Mar 01, 2012 11.75 11.86 11.63 11.64 519,866 -0.09(-0.74%)
Feb 29, 2012 12.09 12.19 11.69 11.72 608,168 -0.36(-2.96%)
Feb 28, 2012 12.19 12.28 11.90 12.08 538,456 -0.10(-0.79%)
Feb 27, 2012 12.17 12.28 12.00 12.18 440,858 -0.15(-1.20%)
Feb 24, 2012 12.47 12.53 12.24 12.32 365,548 -0.15(-1.19%)
Feb 23, 2012 12.29 12.54 12.17 12.47 489,601 +0.17(+1.42%)
Feb 22, 2012 12.40 12.49 12.28 12.30 534,695 -0.20(-1.61%)
Feb 21, 2012 12.94 12.94 12.31 12.50 1,108,506 -0.42(-3.24%)
Feb 17, 2012 13.09 13.21 12.91 12.92 673,806 +0.08(+0.61%)
Feb 16, 2012 12.65 12.90 12.60 12.84 769,867 +0.15(+1.17%)
Feb 15, 2012 12.75 12.81 12.62 12.69 472,677 -0.06(-0.48%)
Feb 14, 2012 12.74 12.84 12.60 12.75 381,206 -0.10(-0.75%)
Feb 13, 2012 12.70 12.92 12.70 12.85 522,581 +0.30(+2.36%)
Feb 10, 2012 12.87 12.87 12.48 12.55 976,547 -0.45(-3.43%)
Feb 09, 2012 13.25 13.36 13.00 13.00 692,501 -0.26(-1.97%)
Feb 08, 2012 13.36 13.50 13.11 13.26 417,530 -0.11(-0.85%)
Feb 07, 2012 13.36 13.49 13.26 13.37 738,479 +0.02(+0.13%)
Feb 06, 2012 13.15 13.38 13.10 13.36 341,409 +0.05(+0.39%)
Feb 03, 2012 13.32 13.51 13.27 13.30 627,513 +0.28(+2.15%)
Feb 02, 2012 12.97 13.13 12.90 13.02 645,638 +0.08(+0.61%)
Feb 01, 2012 12.69 12.99 12.69 12.94 784,513 +0.36(+2.84%)
Jan 31, 2012 12.58 12.78 12.45 12.59 464,902 +0.10(+0.84%)
Jan 30, 2012 12.43 12.55 12.35 12.48 389,706 -0.09(-0.69%)
Jan 27, 2012 12.53 12.70 12.52 12.57 437,465 +0.12(+0.98%)
Jan 26, 2012 12.46 12.62 12.34 12.45 626,625 +0.12(+0.99%)
Jan 25, 2012 12.26 12.40 12.14 12.32 1,044,135 +0.01(+0.07%)
Jan 24, 2012 12.28 12.36 12.22 12.32 772,118 -0.07(-0.56%)
Jan 23, 2012 12.39 12.47 12.22 12.39 549,644 -0.03(-0.21%)
Jan 20, 2012 12.39 12.47 12.27 12.41 472,762 +0.03(+0.21%)
Jan 19, 2012 12.31 12.56 12.12 12.39 1,235,150 +0.13(+1.07%)
Jan 18, 2012 11.77 12.48 11.71 12.26 1,445,653 +0.48(+4.08%)
Jan 17, 2012 11.81 12.00 11.65 11.78 1,318,371 +0.11(+0.97%)
Jan 13, 2012 11.36 11.87 11.12 11.66 1,983,071 +0.54(+4.87%)
Jan 12, 2012 10.76 11.14 10.13 11.12 711,818 +0.26(+2.41%)
Jan 11, 2012 10.57 10.94 10.47 10.86 624,085 +0.28(+2.64%)
Jan 10, 2012 10.47 10.64 10.42 10.58 562,157 +0.31(+2.97%)
Jan 09, 2012 10.40 10.47 10.24 10.27 445,449 -0.10(-1.01%)
Jan 06, 2012 10.41 10.47 10.25 10.38 523,148 -0.01(-0.08%)
Jan 05, 2012 10.35 10.48 10.11 10.39 450,068 -0.06(-0.58%)
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.