Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.455 7.515 7.413 7.509 150,480 +0.05(+0.72%)
May 30, 2012 7.395 7.461 7.395 7.455 84,852 +0.01(+0.16%)
May 29, 2012 7.515 7.539 7.329 7.443 34,301 +0.00(+0.00%)
May 25, 2012 7.449 7.515 7.419 7.443 43,227 +0.01(+0.08%)
May 24, 2012 7.467 7.563 7.368 7.437 65,669 -0.04(-0.56%)
May 23, 2012 7.485 7.485 7.425 7.479 67,259 -0.06(-0.79%)
May 22, 2012 7.539 7.593 7.473 7.539 71,923 -0.03(-0.40%)
May 21, 2012 7.485 7.587 7.449 7.569 69,892 +0.07(+0.96%)
May 18, 2012 7.503 7.569 7.408 7.497 97,133 -0.01(-0.16%)
May 17, 2012 7.563 7.581 7.497 7.509 51,081 -0.08(-1.03%)
May 16, 2012 7.527 7.593 7.521 7.587 57,148 +0.07(+0.88%)
May 15, 2012 7.593 7.617 7.521 7.521 49,059 -0.10(-1.26%)
May 14, 2012 7.545 7.635 7.545 7.617 52,487 +0.01(+0.08%)
May 11, 2012 7.605 7.689 7.551 7.611 80,295 -0.04(-0.47%)
May 10, 2012 7.665 7.743 7.623 7.647 46,627 +0.04(+0.55%)
May 09, 2012 7.647 7.707 7.605 7.605 36,771 -0.13(-1.70%)
May 08, 2012 7.593 7.772 7.575 7.737 74,850 +0.10(+1.33%)
May 07, 2012 7.569 7.665 7.569 7.635 32,817 +0.02(+0.31%)
May 04, 2012 7.605 7.689 7.581 7.611 123,663 -0.05(-0.63%)
May 03, 2012 7.743 7.754 7.611 7.659 87,175 -0.10(-1.24%)
May 02, 2012 7.707 7.784 7.677 7.755 67,414 +0.00(+0.00%)
May 01, 2012 7.964 7.964 7.725 7.755 113,818 -0.15(-1.89%)
Apr 30, 2012 7.922 7.940 7.701 7.904 132,878 -0.01(-0.15%)
Apr 27, 2012 7.814 7.934 7.743 7.916 101,931 +0.12(+1.54%)
Apr 26, 2012 7.838 7.838 7.766 7.796 74,114 -0.01(-0.15%)
Apr 25, 2012 7.868 7.910 7.749 7.808 109,900 +0.02(+0.23%)
Apr 24, 2012 7.671 7.790 7.671 7.790 69,795 +0.12(+1.56%)
Apr 23, 2012 7.611 7.737 7.611 7.671 95,864 -0.04(-0.54%)
Apr 20, 2012 7.683 7.778 7.659 7.713 103,052 +0.13(+1.66%)
Apr 19, 2012 7.665 7.784 7.575 7.587 64,840 -0.04(-0.47%)
Apr 18, 2012 7.741 7.783 7.617 7.623 114,419 -0.18(-2.28%)
Apr 17, 2012 7.718 7.854 7.688 7.801 90,569 +0.14(+1.78%)
Apr 16, 2012 7.670 7.718 7.605 7.664 85,252 +0.01(+0.08%)
Apr 13, 2012 7.700 7.771 7.623 7.658 99,746 -0.08(-1.00%)
Apr 12, 2012 7.801 7.819 7.712 7.735 91,478 -0.09(-1.14%)
Apr 11, 2012 7.777 7.842 7.700 7.824 85,426 +0.11(+1.46%)
Apr 10, 2012 7.741 7.860 7.676 7.712 150,224 -0.03(-0.38%)
Apr 09, 2012 7.611 7.789 7.611 7.741 97,440 +0.02(+0.23%)
Apr 05, 2012 7.670 7.866 7.670 7.724 33,232 +0.00(+0.00%)
Apr 04, 2012 7.718 7.801 7.670 7.724 81,438 -0.08(-0.99%)
Apr 03, 2012 7.860 7.890 7.747 7.801 77,341 -0.09(-1.13%)
Apr 02, 2012 7.789 7.902 7.789 7.890 125,990 +0.10(+1.29%)
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%)
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.