Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.810 7.884 7.755 7.829 162,946 +0.02(+0.32%)
Jul 30, 2012 7.823 7.909 7.755 7.804 72,064 -0.01(-0.16%)
Jul 27, 2012 7.755 7.847 7.755 7.816 83,890 +0.06(+0.79%)
Jul 26, 2012 7.767 7.866 7.724 7.755 60,823 +0.07(+0.88%)
Jul 25, 2012 7.761 7.773 7.619 7.687 62,032 -0.02(-0.24%)
Jul 24, 2012 7.779 7.786 7.669 7.706 69,060 -0.06(-0.71%)
Jul 23, 2012 7.749 7.872 7.749 7.761 62,019 -0.06(-0.71%)
Jul 20, 2012 7.866 7.890 7.816 7.816 56,636 -0.02(-0.31%)
Jul 19, 2012 7.896 7.920 7.835 7.841 58,571 -0.04(-0.54%)
Jul 18, 2012 7.872 7.920 7.847 7.884 74,541 -0.01(-0.08%)
Jul 17, 2012 7.908 7.908 7.817 7.890 43,926 +0.01(+0.15%)
Jul 16, 2012 7.817 7.896 7.817 7.878 32,428 +0.01(+0.08%)
Jul 13, 2012 7.884 7.920 7.829 7.872 97,596 +0.04(+0.55%)
Jul 12, 2012 7.811 7.890 7.804 7.829 71,172 -0.01(-0.16%)
Jul 11, 2012 7.798 7.908 7.774 7.841 95,939 +0.02(+0.31%)
Jul 10, 2012 7.811 7.853 7.762 7.817 108,520 +0.04(+0.47%)
Jul 09, 2012 7.817 7.847 7.750 7.780 85,319 -0.01(-0.08%)
Jul 06, 2012 7.750 7.835 7.750 7.786 67,240 -0.01(-0.16%)
Jul 05, 2012 7.823 7.902 7.774 7.798 62,776 -0.01(-0.16%)
Jul 03, 2012 7.804 7.926 7.774 7.811 60,606 -0.01(-0.16%)
Jul 02, 2012 7.902 7.933 7.760 7.823 103,302 -0.08(-1.00%)
Jun 29, 2012 7.872 7.920 7.774 7.902 183,258 +0.13(+1.65%)
Jun 28, 2012 7.725 7.926 7.725 7.774 114,235 +0.01(+0.16%)
Jun 27, 2012 7.841 7.975 7.688 7.762 146,139 -0.09(-1.09%)
Jun 26, 2012 7.908 7.975 7.768 7.847 132,150 -0.06(-0.77%)
Jun 25, 2012 7.914 7.957 7.853 7.908 80,549 -0.10(-1.29%)
Jun 22, 2012 7.884 8.012 7.884 8.012 342,685 +0.15(+1.94%)
Jun 21, 2012 7.872 7.902 7.725 7.859 127,873 +0.02(+0.23%)
Jun 20, 2012 7.841 7.920 7.786 7.841 78,354 -0.02(-0.23%)
Jun 19, 2012 7.707 7.890 7.688 7.859 226,593 +0.16(+2.06%)
Jun 18, 2012 7.676 7.743 7.664 7.701 115,072 -0.02(-0.24%)
Jun 15, 2012 7.701 7.743 7.621 7.719 316,438 -0.01(-0.08%)
Jun 14, 2012 7.591 7.737 7.579 7.725 126,424 +0.15(+2.01%)
Jun 13, 2012 7.615 7.695 7.542 7.573 96,011 -0.04(-0.56%)
Jun 12, 2012 7.536 7.670 7.512 7.615 61,273 +0.09(+1.22%)
Jun 11, 2012 7.707 7.707 7.505 7.524 94,158 -0.13(-1.75%)
Jun 08, 2012 7.512 7.707 7.512 7.658 81,263 +0.12(+1.62%)
Jun 07, 2012 7.597 7.676 7.475 7.536 224,784 -0.05(-0.72%)
Jun 06, 2012 7.585 7.597 7.420 7.591 100,560 +0.02(+0.32%)
Jun 05, 2012 7.481 7.621 7.389 7.566 92,584 +0.04(+0.49%)
Jun 04, 2012 7.579 7.615 7.396 7.530 62,912 +0.00(+0.00%)
Jun 01, 2012 7.548 7.603 7.469 7.530 78,243 -0.12(-1.59%)
May 31, 2012 7.597 7.658 7.554 7.652 147,670 +0.05(+0.72%)
May 30, 2012 7.536 7.603 7.536 7.597 83,268 +0.01(+0.16%)
May 29, 2012 7.658 7.682 7.469 7.585 33,661 +0.00(+0.00%)
May 25, 2012 7.591 7.658 7.560 7.585 42,420 +0.01(+0.08%)
May 24, 2012 7.609 7.707 7.508 7.579 64,443 -0.04(-0.56%)
May 23, 2012 7.627 7.627 7.566 7.621 66,003 -0.06(-0.79%)
May 22, 2012 7.682 7.737 7.615 7.682 70,580 -0.03(-0.40%)
May 21, 2012 7.627 7.731 7.591 7.713 68,587 +0.07(+0.96%)
May 18, 2012 7.646 7.713 7.549 7.640 95,320 -0.01(-0.16%)
May 17, 2012 7.707 7.725 7.640 7.652 50,128 -0.08(-1.03%)
May 16, 2012 7.670 7.737 7.664 7.731 56,081 +0.07(+0.88%)
May 15, 2012 7.737 7.762 7.664 7.664 48,143 -0.10(-1.26%)
May 14, 2012 7.688 7.780 7.688 7.762 51,507 +0.01(+0.08%)
May 11, 2012 7.750 7.835 7.695 7.756 78,795 -0.04(-0.47%)
May 10, 2012 7.811 7.890 7.768 7.792 45,757 +0.04(+0.55%)
May 09, 2012 7.792 7.853 7.750 7.750 36,085 -0.13(-1.70%)
May 08, 2012 7.737 7.920 7.719 7.884 73,453 +0.10(+1.33%)
May 07, 2012 7.713 7.811 7.713 7.780 32,204 +0.02(+0.31%)
May 04, 2012 7.750 7.835 7.725 7.756 121,354 -0.05(-0.63%)
May 03, 2012 7.890 7.902 7.756 7.804 85,547 -0.10(-1.24%)
May 02, 2012 7.853 7.932 7.823 7.902 66,155 +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.