Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 8.116 8.116 7.872 7.902 111,693 -0.15(-1.89%)
Apr 30, 2012 8.073 8.091 7.847 8.055 130,397 -0.01(-0.15%)
Apr 27, 2012 7.963 8.085 7.890 8.067 100,028 +0.12(+1.54%)
Apr 26, 2012 7.987 7.987 7.914 7.945 72,730 -0.01(-0.15%)
Apr 25, 2012 8.018 8.061 7.896 7.957 107,848 +0.02(+0.23%)
Apr 24, 2012 7.817 7.939 7.817 7.939 68,492 +0.12(+1.56%)
Apr 23, 2012 7.756 7.884 7.756 7.817 94,074 -0.04(-0.54%)
Apr 20, 2012 7.829 7.926 7.804 7.859 101,127 +0.13(+1.66%)
Apr 19, 2012 7.811 7.933 7.719 7.731 63,630 -0.04(-0.47%)
Apr 18, 2012 7.889 7.931 7.762 7.768 112,283 -0.18(-2.28%)
Apr 17, 2012 7.865 8.004 7.834 7.949 88,878 +0.14(+1.78%)
Apr 16, 2012 7.816 7.865 7.750 7.810 83,661 +0.01(+0.08%)
Apr 13, 2012 7.846 7.919 7.768 7.804 97,884 -0.08(-1.00%)
Apr 12, 2012 7.949 7.967 7.858 7.883 89,770 -0.09(-1.14%)
Apr 11, 2012 7.925 7.991 7.846 7.973 83,831 +0.11(+1.46%)
Apr 10, 2012 7.889 8.010 7.822 7.858 147,419 -0.03(-0.38%)
Apr 09, 2012 7.756 7.937 7.756 7.889 95,621 +0.02(+0.23%)
Apr 05, 2012 7.816 8.016 7.816 7.871 32,612 +0.00(+0.00%)
Apr 04, 2012 7.865 7.949 7.816 7.871 79,917 -0.08(-0.99%)
Apr 03, 2012 8.010 8.040 7.895 7.949 75,897 -0.09(-1.13%)
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.