Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.689 7.785 7.689 7.737 125,076 -0.02(-0.23%)
Sep 27, 2012 7.713 7.761 7.664 7.755 102,678 +0.07(+0.94%)
Sep 26, 2012 7.658 7.719 7.628 7.683 63,299 +0.04(+0.47%)
Sep 25, 2012 7.755 7.755 7.634 7.646 133,310 -0.10(-1.25%)
Sep 24, 2012 7.664 7.755 7.646 7.743 44,443 +0.08(+1.10%)
Sep 21, 2012 7.683 7.743 7.640 7.658 143,057 +0.03(+0.40%)
Sep 20, 2012 7.670 7.694 7.616 7.628 27,613 -0.06(-0.79%)
Sep 19, 2012 7.670 7.725 7.664 7.689 71,106 +0.01(+0.08%)
Sep 18, 2012 7.670 7.719 7.634 7.683 81,021 +0.01(+0.16%)
Sep 17, 2012 7.616 7.695 7.616 7.670 57,136 +0.01(+0.08%)
Sep 14, 2012 7.664 7.683 7.634 7.664 110,423 +0.03(+0.40%)
Sep 13, 2012 7.616 7.707 7.525 7.634 138,837 -0.01(-0.08%)
Sep 12, 2012 7.598 7.695 7.574 7.640 65,646 +0.03(+0.40%)
Sep 11, 2012 7.652 7.767 7.586 7.610 113,152 -0.07(-0.87%)
Sep 10, 2012 7.779 7.779 7.652 7.676 82,867 -0.10(-1.24%)
Sep 07, 2012 7.779 7.791 7.707 7.773 42,617 +0.01(+0.08%)
Sep 06, 2012 7.731 7.767 7.713 7.767 96,987 +0.02(+0.31%)
Sep 05, 2012 7.737 7.743 7.689 7.743 96,087 +0.01(+0.16%)
Sep 04, 2012 7.695 7.767 7.610 7.731 111,334 +0.05(+0.63%)
Aug 31, 2012 7.622 7.689 7.574 7.683 104,278 +0.11(+1.44%)
Aug 30, 2012 7.592 7.634 7.550 7.574 48,381 -0.06(-0.79%)
Aug 29, 2012 7.556 7.652 7.556 7.634 67,818 +0.07(+0.88%)
Aug 27, 2012 7.562 7.646 7.544 7.568 52,143 +0.01(+0.08%)
Aug 24, 2012 7.489 7.628 7.489 7.562 52,826 +0.04(+0.48%)
Aug 23, 2012 7.544 7.586 7.465 7.525 208,825 -0.05(-0.72%)
Aug 22, 2012 7.616 7.628 7.556 7.580 38,802 -0.03(-0.40%)
Aug 21, 2012 7.634 7.707 7.587 7.610 50,738 -0.01(-0.16%)
Aug 20, 2012 7.616 7.652 7.586 7.622 50,005 -0.04(-0.55%)
Aug 17, 2012 7.616 7.676 7.586 7.664 72,064 +0.02(+0.32%)
Aug 16, 2012 7.586 7.670 7.580 7.640 43,497 +0.02(+0.32%)
Aug 15, 2012 7.616 7.664 7.556 7.616 59,500 -0.04(-0.47%)
Aug 14, 2012 7.749 7.749 7.610 7.652 33,473 -0.05(-0.71%)
Aug 13, 2012 7.568 7.779 7.568 7.707 137,275 +0.15(+1.92%)
Aug 10, 2012 7.537 7.598 7.501 7.562 49,337 +0.03(+0.40%)
Aug 09, 2012 7.544 7.568 7.483 7.531 85,580 -0.02(-0.24%)
Aug 08, 2012 7.507 7.592 7.471 7.550 34,376 +0.01(+0.08%)
Aug 07, 2012 7.592 7.628 7.519 7.544 79,561 -0.02(-0.32%)
Aug 06, 2012 7.531 7.580 7.423 7.568 137,383 +0.01(+0.16%)
Aug 03, 2012 7.550 7.604 7.459 7.556 77,032 +0.04(+0.56%)
Aug 02, 2012 7.519 7.598 7.459 7.513 87,172 -0.05(-0.72%)
Aug 01, 2012 7.767 7.767 7.550 7.568 141,578 -0.11(-1.49%)
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%)
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.