Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 7.937 8.052 7.937 8.040 123,637 +0.10(+1.29%)
Mar 30, 2012 7.949 8.094 7.719 7.937 178,842 +0.01(+0.15%)
Mar 29, 2012 7.834 7.925 7.774 7.925 61,804 +0.03(+0.38%)
Mar 28, 2012 7.937 7.943 7.858 7.895 44,234 -0.04(-0.53%)
Mar 27, 2012 7.979 8.004 7.889 7.937 177,012 -0.03(-0.38%)
Mar 26, 2012 8.028 8.028 7.877 7.967 107,219 +0.00(+0.00%)
Mar 23, 2012 7.828 7.973 7.816 7.967 61,055 +0.16(+2.01%)
Mar 22, 2012 7.804 7.901 7.762 7.810 44,504 -0.05(-0.69%)
Mar 21, 2012 7.865 7.889 7.852 7.865 37,799 +0.01(+0.08%)
Mar 20, 2012 7.840 7.889 7.840 7.858 75,063 -0.04(-0.54%)
Mar 19, 2012 7.846 7.967 7.846 7.901 150,754 +0.07(+0.93%)
Mar 16, 2012 7.846 7.846 7.744 7.828 148,013 +0.00(+0.00%)
Mar 15, 2012 7.804 7.846 7.768 7.828 126,534 -0.01(-0.15%)
Mar 14, 2012 7.858 7.889 7.744 7.840 146,792 -0.01(-0.15%)
Mar 13, 2012 7.937 7.937 7.744 7.852 136,623 -0.01(-0.08%)
Mar 12, 2012 7.840 7.877 7.808 7.858 64,163 -0.01(-0.08%)
Mar 09, 2012 7.617 7.913 7.617 7.865 141,767 +0.24(+3.17%)
Mar 08, 2012 7.605 7.677 7.514 7.623 110,076 +0.07(+0.96%)
Mar 07, 2012 7.514 7.574 7.472 7.550 98,982 +0.05(+0.73%)
Mar 06, 2012 7.496 7.544 7.423 7.496 120,309 -0.11(-1.51%)
Mar 05, 2012 7.472 7.611 7.435 7.611 62,031 +0.08(+1.12%)
Mar 02, 2012 7.568 7.574 7.411 7.526 156,003 -0.03(-0.40%)
Mar 01, 2012 7.580 7.617 7.538 7.556 131,080 -0.01(-0.08%)
Feb 29, 2012 7.617 7.804 7.556 7.562 134,630 -0.05(-0.71%)
Feb 28, 2012 7.659 7.659 7.556 7.617 101,358 -0.02(-0.24%)
Feb 27, 2012 7.496 7.686 7.435 7.635 132,754 +0.09(+1.20%)
Feb 24, 2012 7.574 7.593 7.526 7.544 38,736 -0.01(-0.16%)
Feb 23, 2012 7.532 7.574 7.496 7.556 56,708 +0.03(+0.40%)
Feb 22, 2012 7.502 7.593 7.405 7.526 55,806 -0.01(-0.08%)
Feb 21, 2012 7.568 7.568 7.478 7.532 70,097 -0.04(-0.56%)
Feb 17, 2012 7.538 7.605 7.532 7.574 102,785 +0.08(+1.05%)
Feb 16, 2012 7.435 7.689 7.435 7.496 89,990 +0.07(+0.98%)
Feb 15, 2012 7.538 7.538 7.369 7.423 103,237 -0.09(-1.21%)
Feb 14, 2012 7.490 7.568 7.466 7.514 62,739 -0.04(-0.56%)
Feb 13, 2012 7.617 7.677 7.496 7.556 54,139 +0.04(+0.56%)
Feb 10, 2012 7.605 7.707 7.453 7.514 59,808 -0.18(-2.28%)
Feb 09, 2012 7.834 7.840 7.689 7.689 53,424 -0.10(-1.32%)
Feb 08, 2012 7.756 7.810 7.681 7.792 30,087 +0.03(+0.39%)
Feb 07, 2012 7.792 7.851 7.744 7.762 27,435 -0.05(-0.70%)
Feb 06, 2012 7.786 7.834 7.738 7.816 30,832 +0.01(+0.08%)
Feb 03, 2012 7.834 7.852 7.756 7.810 127,135 +0.08(+1.02%)
Feb 02, 2012 7.732 7.732 7.653 7.732 77,717 -0.02(-0.23%)
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.