Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.801 7.943 7.575 7.789 182,245 +0.01(+0.15%)
Mar 29, 2012 7.688 7.777 7.629 7.777 62,980 +0.03(+0.38%)
Mar 28, 2012 7.789 7.795 7.712 7.747 45,076 -0.04(-0.53%)
Mar 27, 2012 7.830 7.854 7.741 7.789 180,380 -0.03(-0.38%)
Mar 26, 2012 7.878 7.878 7.730 7.819 109,259 +0.00(+0.00%)
Mar 23, 2012 7.682 7.824 7.670 7.819 62,217 +0.15(+2.01%)
Mar 22, 2012 7.658 7.753 7.617 7.664 45,351 -0.05(-0.69%)
Mar 21, 2012 7.718 7.741 7.706 7.718 38,519 +0.01(+0.08%)
Mar 20, 2012 7.694 7.741 7.694 7.712 76,492 -0.04(-0.54%)
Mar 19, 2012 7.700 7.819 7.700 7.753 153,623 +0.07(+0.93%)
Mar 16, 2012 7.700 7.700 7.599 7.682 150,829 +0.00(+0.00%)
Mar 15, 2012 7.658 7.700 7.623 7.682 128,942 -0.01(-0.15%)
Mar 14, 2012 7.712 7.741 7.599 7.694 149,585 -0.01(-0.15%)
Mar 13, 2012 7.789 7.789 7.599 7.706 139,223 -0.01(-0.08%)
Mar 12, 2012 7.694 7.730 7.662 7.712 65,384 -0.01(-0.08%)
Mar 09, 2012 7.474 7.765 7.474 7.718 144,464 +0.24(+3.17%)
Mar 08, 2012 7.463 7.534 7.374 7.480 112,170 +0.07(+0.96%)
Mar 07, 2012 7.374 7.433 7.332 7.409 100,866 +0.05(+0.73%)
Mar 06, 2012 7.356 7.403 7.285 7.356 122,598 -0.11(-1.51%)
Mar 05, 2012 7.332 7.469 7.296 7.469 63,211 +0.08(+1.12%)
Mar 02, 2012 7.427 7.433 7.273 7.385 158,971 -0.03(-0.40%)
Mar 01, 2012 7.439 7.474 7.397 7.415 133,574 -0.01(-0.08%)
Feb 29, 2012 7.474 7.658 7.415 7.421 137,192 -0.05(-0.71%)
Feb 28, 2012 7.516 7.516 7.415 7.474 103,286 -0.02(-0.24%)
Feb 27, 2012 7.356 7.543 7.296 7.492 135,280 +0.09(+1.20%)
Feb 24, 2012 7.433 7.451 7.385 7.403 39,473 -0.01(-0.16%)
Feb 23, 2012 7.391 7.433 7.356 7.415 57,787 +0.03(+0.40%)
Feb 22, 2012 7.362 7.451 7.267 7.385 56,868 -0.01(-0.08%)
Feb 21, 2012 7.427 7.427 7.338 7.391 71,431 -0.04(-0.56%)
Feb 17, 2012 7.397 7.463 7.391 7.433 104,741 +0.08(+1.05%)
Feb 16, 2012 7.296 7.546 7.296 7.356 91,702 +0.07(+0.98%)
Feb 15, 2012 7.397 7.397 7.231 7.285 105,201 -0.09(-1.21%)
Feb 14, 2012 7.350 7.427 7.326 7.374 63,933 -0.04(-0.56%)
Feb 13, 2012 7.474 7.534 7.356 7.415 55,169 +0.04(+0.56%)
Feb 10, 2012 7.463 7.563 7.314 7.374 60,946 -0.17(-2.28%)
Feb 09, 2012 7.688 7.694 7.546 7.546 54,440 -0.10(-1.32%)
Feb 08, 2012 7.611 7.664 7.537 7.646 30,660 +0.03(+0.39%)
Feb 07, 2012 7.646 7.705 7.599 7.617 27,957 -0.05(-0.70%)
Feb 06, 2012 7.641 7.688 7.593 7.670 31,418 +0.01(+0.08%)
Feb 03, 2012 7.688 7.706 7.611 7.664 129,554 +0.08(+1.02%)
Feb 02, 2012 7.587 7.587 7.510 7.587 79,196 -0.02(-0.23%)
Feb 01, 2012 7.486 7.658 7.424 7.605 119,475 +0.17(+2.23%)
Jan 31, 2012 7.516 7.516 7.374 7.439 69,025 -0.01(-0.16%)
Jan 30, 2012 7.385 7.534 7.385 7.451 38,232 -0.01(-0.08%)
Jan 27, 2012 7.362 7.469 7.285 7.457 35,043 +0.05(+0.64%)
Jan 26, 2012 7.469 7.504 7.356 7.409 106,452 -0.03(-0.40%)
Jan 25, 2012 7.338 7.480 7.291 7.439 64,375 +0.08(+1.05%)
Jan 24, 2012 7.267 7.457 7.249 7.362 94,369 +0.02(+0.32%)
Jan 23, 2012 7.332 7.415 7.202 7.338 53,980 -0.02(-0.24%)
Jan 20, 2012 7.267 7.391 7.190 7.356 72,645 +0.10(+1.39%)
Jan 19, 2012 7.255 7.320 7.208 7.255 43,878 +0.03(+0.41%)
Jan 18, 2012 7.095 7.237 7.083 7.225 33,687 +0.14(+1.92%)
Jan 17, 2012 7.178 7.261 7.089 7.089 72,104 -0.04(-0.50%)
Jan 13, 2012 7.071 7.190 7.065 7.124 86,198 -0.08(-1.15%)
Jan 12, 2012 7.154 7.249 7.030 7.208 58,690 +0.05(+0.66%)
Jan 11, 2012 7.107 7.186 7.107 7.160 35,090 +0.05(+0.67%)
Jan 10, 2012 7.154 7.196 7.077 7.113 80,207 +0.03(+0.42%)
Jan 09, 2012 7.101 7.119 7.041 7.083 89,500 +0.02(+0.25%)
Jan 06, 2012 7.113 7.113 6.994 7.065 83,004 -0.02(-0.33%)
Jan 05, 2012 6.988 7.101 6.917 7.089 49,184 +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.