Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.120 7.120 7.020 7.020 31,534 -0.05(-0.71%)
Apr 27, 2012 7.090 7.150 7.000 7.070 7,300 +0.01(+0.14%)
Apr 26, 2012 7.150 7.150 6.980 7.060 6,775 -0.04(-0.56%)
Apr 25, 2012 7.130 7.140 7.060 7.100 7,993 +0.00(+0.00%)
Apr 24, 2012 7.200 7.200 7.000 7.100 28,900 +0.02(+0.28%)
Apr 23, 2012 7.010 7.150 6.950 7.080 11,170 +0.13(+1.87%)
Apr 20, 2012 7.000 7.000 6.900 6.950 7,921 +0.01(+0.19%)
Apr 19, 2012 6.940 7.000 6.900 6.937 23,912 -0.02(-0.26%)
Apr 18, 2012 7.000 7.000 6.830 6.955 28,119 -0.02(-0.23%)
Apr 17, 2012 7.000 7.020 6.950 6.971 10,382 +0.05(+0.74%)
Apr 16, 2012 6.890 7.000 6.800 6.920 11,617 -0.08(-1.14%)
Apr 13, 2012 6.830 7.020 6.830 7.000 13,035 +0.15(+2.19%)
Apr 12, 2012 6.830 6.940 6.830 6.850 6,700 +0.05(+0.74%)
Apr 11, 2012 6.950 6.950 6.780 6.800 2,316 +0.00(+0.00%)
Apr 10, 2012 6.826 6.990 6.790 6.800 18,100 -0.10(-1.45%)
Apr 09, 2012 6.860 7.020 6.820 6.900 23,025 -0.11(-1.57%)
Apr 05, 2012 6.840 7.010 6.700 7.010 15,192 +0.21(+3.09%)
Apr 04, 2012 6.600 7.000 6.600 6.800 24,769 +0.07(+1.04%)
Apr 03, 2012 6.750 6.750 6.720 6.730 13,274 +0.02(+0.30%)
Apr 02, 2012 6.740 6.899 6.700 6.710 28,054 -0.04(-0.59%)
Mar 30, 2012 6.780 7.000 6.650 6.750 70,101 +0.05(+0.75%)
Mar 29, 2012 6.390 6.930 6.390 6.700 79,300 +0.29(+4.52%)
Mar 28, 2012 6.500 6.530 6.410 6.410 20,317 -0.09(-1.38%)
Mar 27, 2012 6.600 6.680 6.500 6.500 54,613 -0.11(-1.66%)
Mar 26, 2012 6.810 6.810 6.600 6.610 15,241 -0.17(-2.51%)
Mar 23, 2012 6.790 6.910 6.780 6.780 20,268 -0.19(-2.73%)
Mar 22, 2012 6.820 7.010 6.800 6.970 18,916 +0.12(+1.75%)
Mar 21, 2012 6.760 7.000 6.750 6.850 29,193 +0.10(+1.48%)
Mar 20, 2012 7.060 7.600 6.750 6.750 51,200 -0.19(-2.74%)
Mar 19, 2012 7.010 7.737 6.940 6.940 35,095 -0.03(-0.43%)
Mar 16, 2012 6.780 7.060 6.780 6.970 12,885 +0.32(+4.81%)
Mar 15, 2012 7.320 7.320 6.620 6.650 43,025 -0.45(-6.34%)
Mar 14, 2012 7.500 7.679 7.100 7.100 62,179 -0.15(-2.07%)
Mar 13, 2012 7.340 7.350 7.200 7.250 27,562 +0.12(+1.68%)
Mar 12, 2012 6.650 7.210 6.640 7.130 28,487 +0.43(+6.42%)
Mar 09, 2012 6.860 6.860 6.680 6.700 7,200 -0.22(-3.18%)
Mar 08, 2012 6.850 6.948 6.771 6.920 5,600 +0.16(+2.37%)
Mar 07, 2012 6.760 6.870 6.750 6.760 9,624 -0.01(-0.18%)
Mar 06, 2012 6.940 6.940 6.772 6.772 14,710 -0.20(-2.83%)
Mar 05, 2012 6.945 7.000 6.800 6.970 16,499 +0.22(+3.26%)
Mar 02, 2012 6.850 6.850 6.750 6.750 7,111 -0.08(-1.17%)
Mar 01, 2012 6.920 7.000 6.830 6.830 12,606 -0.02(-0.29%)
Feb 29, 2012 7.040 7.050 6.850 6.850 3,300 -0.03(-0.44%)
Feb 28, 2012 7.050 7.050 6.820 6.880 17,509 -0.12(-1.71%)
Feb 27, 2012 6.680 7.000 6.680 7.000 35,091 +0.30(+4.48%)
Feb 24, 2012 6.980 7.010 6.690 6.700 64,800 -0.30(-4.29%)
Feb 23, 2012 6.910 7.000 6.880 7.000 39,242 +0.10(+1.45%)
Feb 22, 2012 6.990 7.060 6.900 6.900 14,282 -0.10(-1.43%)
Feb 21, 2012 7.010 7.030 6.895 7.000 20,106 +0.01(+0.14%)
Feb 17, 2012 7.040 7.170 6.990 6.990 38,585 -0.01(-0.14%)
Feb 16, 2012 6.920 7.150 6.920 7.000 13,622 +0.08(+1.16%)
Feb 15, 2012 6.830 7.169 6.750 6.920 10,000 +0.27(+4.06%)
Feb 14, 2012 6.750 6.750 6.650 6.650 7,370 -0.05(-0.75%)
Feb 13, 2012 7.000 7.000 6.692 6.700 143,469 -0.20(-2.90%)
Feb 10, 2012 7.000 7.000 6.810 6.900 22,148 -0.09(-1.29%)
Feb 09, 2012 6.690 6.990 6.690 6.990 25,960 +0.35(+5.27%)
Feb 08, 2012 6.750 6.760 6.640 6.640 7,215 -0.06(-0.89%)
Feb 07, 2012 6.800 7.080 6.640 6.700 23,854 -0.09(-1.33%)
Feb 06, 2012 6.850 6.950 6.760 6.790 16,861 -0.11(-1.60%)
Feb 03, 2012 6.900 7.000 6.892 6.900 48,765 +0.03(+0.44%)
Feb 02, 2012 7.000 7.000 6.870 6.870 7,093 -0.13(-1.86%)
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.