Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.664 7.737 7.610 7.683 166,047 +0.02(+0.32%)
Jul 30, 2012 7.676 7.761 7.610 7.658 73,435 -0.01(-0.16%)
Jul 27, 2012 7.610 7.701 7.610 7.670 85,486 +0.06(+0.79%)
Jul 26, 2012 7.622 7.719 7.580 7.610 61,980 +0.07(+0.88%)
Jul 25, 2012 7.616 7.628 7.477 7.544 63,213 -0.02(-0.24%)
Jul 24, 2012 7.634 7.640 7.525 7.562 70,374 -0.05(-0.71%)
Jul 23, 2012 7.604 7.725 7.604 7.616 63,199 -0.05(-0.71%)
Jul 20, 2012 7.719 7.743 7.670 7.670 57,713 -0.02(-0.31%)
Jul 19, 2012 7.749 7.772 7.689 7.695 59,685 -0.04(-0.54%)
Jul 18, 2012 7.725 7.772 7.701 7.737 75,959 -0.01(-0.08%)
Jul 17, 2012 7.760 7.760 7.671 7.743 44,762 +0.01(+0.15%)
Jul 16, 2012 7.671 7.749 7.671 7.731 33,045 +0.01(+0.08%)
Jul 13, 2012 7.737 7.772 7.683 7.725 99,453 +0.04(+0.55%)
Jul 12, 2012 7.665 7.743 7.659 7.683 72,526 -0.01(-0.16%)
Jul 11, 2012 7.653 7.760 7.629 7.695 97,764 +0.02(+0.31%)
Jul 10, 2012 7.665 7.707 7.617 7.671 110,585 +0.04(+0.47%)
Jul 09, 2012 7.671 7.701 7.605 7.635 86,943 -0.01(-0.08%)
Jul 06, 2012 7.605 7.689 7.605 7.641 68,519 -0.01(-0.16%)
Jul 05, 2012 7.677 7.755 7.629 7.653 63,970 -0.01(-0.16%)
Jul 03, 2012 7.659 7.778 7.629 7.665 61,759 -0.01(-0.16%)
Jul 02, 2012 7.755 7.784 7.615 7.677 105,268 -0.08(-1.00%)
Jun 29, 2012 7.725 7.772 7.629 7.755 186,745 +0.13(+1.65%)
Jun 28, 2012 7.581 7.778 7.581 7.629 116,408 +0.01(+0.16%)
Jun 27, 2012 7.695 7.826 7.545 7.617 148,920 -0.08(-1.09%)
Jun 26, 2012 7.760 7.826 7.623 7.701 134,665 -0.06(-0.77%)
Jun 25, 2012 7.766 7.808 7.707 7.760 82,082 -0.10(-1.29%)
Jun 22, 2012 7.737 7.862 7.737 7.862 349,206 +0.15(+1.94%)
Jun 21, 2012 7.725 7.755 7.581 7.713 130,306 +0.02(+0.23%)
Jun 20, 2012 7.695 7.772 7.641 7.695 79,845 -0.02(-0.23%)
Jun 19, 2012 7.563 7.743 7.545 7.713 230,905 +0.16(+2.06%)
Jun 18, 2012 7.533 7.599 7.521 7.557 117,262 -0.02(-0.24%)
Jun 15, 2012 7.557 7.599 7.479 7.575 322,459 -0.01(-0.08%)
Jun 14, 2012 7.449 7.593 7.437 7.581 128,830 +0.15(+2.01%)
Jun 13, 2012 7.473 7.551 7.401 7.431 97,838 -0.04(-0.56%)
Jun 12, 2012 7.395 7.527 7.371 7.473 62,439 +0.09(+1.22%)
Jun 11, 2012 7.563 7.563 7.365 7.383 95,949 -0.13(-1.75%)
Jun 08, 2012 7.371 7.563 7.371 7.515 82,810 +0.12(+1.62%)
Jun 07, 2012 7.455 7.533 7.335 7.395 229,061 -0.05(-0.72%)
Jun 06, 2012 7.443 7.455 7.281 7.449 102,474 +0.02(+0.32%)
Jun 05, 2012 7.341 7.479 7.252 7.425 94,346 +0.04(+0.49%)
Jun 04, 2012 7.437 7.473 7.258 7.389 64,109 +0.00(+0.00%)
Jun 01, 2012 7.407 7.461 7.329 7.389 79,732 -0.12(-1.59%)
May 31, 2012 7.455 7.515 7.413 7.509 150,480 +0.05(+0.72%)
May 30, 2012 7.395 7.461 7.395 7.455 84,852 +0.01(+0.16%)
May 29, 2012 7.515 7.539 7.329 7.443 34,301 +0.00(+0.00%)
May 25, 2012 7.449 7.515 7.419 7.443 43,227 +0.01(+0.08%)
May 24, 2012 7.467 7.563 7.368 7.437 65,669 -0.04(-0.56%)
May 23, 2012 7.485 7.485 7.425 7.479 67,259 -0.06(-0.79%)
May 22, 2012 7.539 7.593 7.473 7.539 71,923 -0.03(-0.40%)
May 21, 2012 7.485 7.587 7.449 7.569 69,892 +0.07(+0.96%)
May 18, 2012 7.503 7.569 7.408 7.497 97,133 -0.01(-0.16%)
May 17, 2012 7.563 7.581 7.497 7.509 51,081 -0.08(-1.03%)
May 16, 2012 7.527 7.593 7.521 7.587 57,148 +0.07(+0.88%)
May 15, 2012 7.593 7.617 7.521 7.521 49,059 -0.10(-1.26%)
May 14, 2012 7.545 7.635 7.545 7.617 52,487 +0.01(+0.08%)
May 11, 2012 7.605 7.689 7.551 7.611 80,295 -0.04(-0.47%)
May 10, 2012 7.665 7.743 7.623 7.647 46,627 +0.04(+0.55%)
May 09, 2012 7.647 7.707 7.605 7.605 36,771 -0.13(-1.70%)
May 08, 2012 7.593 7.772 7.575 7.737 74,850 +0.10(+1.33%)
May 07, 2012 7.569 7.665 7.569 7.635 32,817 +0.02(+0.31%)
May 04, 2012 7.605 7.689 7.581 7.611 123,663 -0.05(-0.63%)
May 03, 2012 7.743 7.754 7.611 7.659 87,175 -0.10(-1.24%)
May 02, 2012 7.707 7.784 7.677 7.755 67,414 +0.00(+0.00%)
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.