Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.949 8.094 7.719 7.937 178,842 +0.01(+0.15%)
Mar 29, 2012 7.834 7.925 7.774 7.925 61,804 +0.03(+0.38%)
Mar 28, 2012 7.937 7.943 7.858 7.895 44,234 -0.04(-0.53%)
Mar 27, 2012 7.979 8.004 7.889 7.937 177,012 -0.03(-0.38%)
Mar 26, 2012 8.028 8.028 7.877 7.967 107,219 +0.00(+0.00%)
Mar 23, 2012 7.828 7.973 7.816 7.967 61,055 +0.16(+2.01%)
Mar 22, 2012 7.804 7.901 7.762 7.810 44,504 -0.05(-0.69%)
Mar 21, 2012 7.865 7.889 7.852 7.865 37,799 +0.01(+0.08%)
Mar 20, 2012 7.840 7.889 7.840 7.858 75,063 -0.04(-0.54%)
Mar 19, 2012 7.846 7.967 7.846 7.901 150,754 +0.07(+0.93%)
Mar 16, 2012 7.846 7.846 7.744 7.828 148,013 +0.00(+0.00%)
Mar 15, 2012 7.804 7.846 7.768 7.828 126,534 -0.01(-0.15%)
Mar 14, 2012 7.858 7.889 7.744 7.840 146,792 -0.01(-0.15%)
Mar 13, 2012 7.937 7.937 7.744 7.852 136,623 -0.01(-0.08%)
Mar 12, 2012 7.840 7.877 7.808 7.858 64,163 -0.01(-0.08%)
Mar 09, 2012 7.617 7.913 7.617 7.865 141,767 +0.24(+3.17%)
Mar 08, 2012 7.605 7.677 7.514 7.623 110,076 +0.07(+0.96%)
Mar 07, 2012 7.514 7.574 7.472 7.550 98,982 +0.05(+0.73%)
Mar 06, 2012 7.496 7.544 7.423 7.496 120,309 -0.11(-1.51%)
Mar 05, 2012 7.472 7.611 7.435 7.611 62,031 +0.08(+1.12%)
Mar 02, 2012 7.568 7.574 7.411 7.526 156,003 -0.03(-0.40%)
Mar 01, 2012 7.580 7.617 7.538 7.556 131,080 -0.01(-0.08%)
Feb 29, 2012 7.617 7.804 7.556 7.562 134,630 -0.05(-0.71%)
Feb 28, 2012 7.659 7.659 7.556 7.617 101,358 -0.02(-0.24%)
Feb 27, 2012 7.496 7.686 7.435 7.635 132,754 +0.09(+1.20%)
Feb 24, 2012 7.574 7.593 7.526 7.544 38,736 -0.01(-0.16%)
Feb 23, 2012 7.532 7.574 7.496 7.556 56,708 +0.03(+0.40%)
Feb 22, 2012 7.502 7.593 7.405 7.526 55,806 -0.01(-0.08%)
Feb 21, 2012 7.568 7.568 7.478 7.532 70,097 -0.04(-0.56%)
Feb 17, 2012 7.538 7.605 7.532 7.574 102,785 +0.08(+1.05%)
Feb 16, 2012 7.435 7.689 7.435 7.496 89,990 +0.07(+0.98%)
Feb 15, 2012 7.538 7.538 7.369 7.423 103,237 -0.09(-1.21%)
Feb 14, 2012 7.490 7.568 7.466 7.514 62,739 -0.04(-0.56%)
Feb 13, 2012 7.617 7.677 7.496 7.556 54,139 +0.04(+0.56%)
Feb 10, 2012 7.605 7.707 7.453 7.514 59,808 -0.18(-2.28%)
Feb 09, 2012 7.834 7.840 7.689 7.689 53,424 -0.10(-1.32%)
Feb 08, 2012 7.756 7.810 7.681 7.792 30,087 +0.03(+0.39%)
Feb 07, 2012 7.792 7.851 7.744 7.762 27,435 -0.05(-0.70%)
Feb 06, 2012 7.786 7.834 7.738 7.816 30,832 +0.01(+0.08%)
Feb 03, 2012 7.834 7.852 7.756 7.810 127,135 +0.08(+1.02%)
Feb 02, 2012 7.732 7.732 7.653 7.732 77,717 -0.02(-0.23%)
Feb 01, 2012 7.629 7.804 7.565 7.750 117,244 +0.17(+2.23%)
Jan 31, 2012 7.659 7.659 7.514 7.580 67,737 -0.01(-0.16%)
Jan 30, 2012 7.526 7.677 7.526 7.593 37,518 -0.01(-0.08%)
Jan 27, 2012 7.502 7.611 7.423 7.599 34,388 +0.05(+0.64%)
Jan 26, 2012 7.611 7.647 7.496 7.550 104,465 -0.03(-0.40%)
Jan 25, 2012 7.478 7.623 7.429 7.580 63,173 +0.08(+1.05%)
Jan 24, 2012 7.405 7.599 7.387 7.502 92,607 +0.02(+0.32%)
Jan 23, 2012 7.472 7.556 7.339 7.478 52,972 -0.02(-0.24%)
Jan 20, 2012 7.405 7.532 7.327 7.496 71,288 +0.10(+1.39%)
Jan 19, 2012 7.393 7.460 7.345 7.393 43,058 +0.03(+0.41%)
Jan 18, 2012 7.230 7.375 7.218 7.363 33,058 +0.14(+1.92%)
Jan 17, 2012 7.314 7.399 7.224 7.224 70,757 -0.04(-0.50%)
Jan 13, 2012 7.206 7.327 7.200 7.260 84,589 -0.08(-1.15%)
Jan 12, 2012 7.290 7.387 7.163 7.345 57,594 +0.05(+0.66%)
Jan 11, 2012 7.242 7.323 7.242 7.296 34,435 +0.05(+0.67%)
Jan 10, 2012 7.290 7.333 7.212 7.248 78,709 +0.03(+0.42%)
Jan 09, 2012 7.236 7.254 7.175 7.218 87,829 +0.02(+0.25%)
Jan 06, 2012 7.248 7.248 7.127 7.200 81,454 -0.02(-0.33%)
Jan 05, 2012 7.121 7.236 7.048 7.224 48,266 +0.04(+0.50%)
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.