Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.144 8.251 8.023 8.056 2,089,699 -0.08(-0.99%)
Jul 30, 2012 8.150 8.204 8.070 8.137 743,111 -0.01(-0.08%)
Jul 27, 2012 7.929 8.184 7.929 8.144 866,527 +0.24(+2.97%)
Jul 26, 2012 7.942 8.043 7.868 7.908 833,791 +0.05(+0.68%)
Jul 25, 2012 7.922 7.996 7.828 7.855 1,103,718 -0.01(-0.17%)
Jul 24, 2012 7.915 7.935 7.828 7.868 1,012,085 -0.05(-0.59%)
Jul 23, 2012 7.908 7.976 7.895 7.915 624,360 -0.11(-1.34%)
Jul 20, 2012 8.016 8.056 7.976 8.023 699,928 -0.07(-0.91%)
Jul 19, 2012 8.130 8.177 8.050 8.097 797,372 -0.04(-0.50%)
Jul 18, 2012 8.123 8.244 8.070 8.137 817,591 -0.03(-0.41%)
Jul 17, 2012 8.056 8.238 7.949 8.170 1,172,767 +0.18(+2.27%)
Jul 16, 2012 8.009 8.050 7.868 7.989 1,938,188 -0.01(-0.08%)
Jul 13, 2012 7.976 8.150 7.949 7.996 2,370,614 +0.04(+0.51%)
Jul 12, 2012 7.855 8.002 7.828 7.955 1,453,694 +0.04(+0.51%)
Jul 11, 2012 7.895 7.942 7.828 7.915 1,011,005 +0.01(+0.08%)
Jul 10, 2012 7.989 8.056 7.861 7.908 1,762,944 -0.03(-0.34%)
Jul 09, 2012 7.969 8.002 7.882 7.935 1,238,926 -0.07(-0.84%)
Jul 06, 2012 7.902 8.023 7.868 8.002 765,248 +0.01(+0.08%)
Jul 05, 2012 7.976 8.036 7.949 7.996 796,453 -0.01(-0.17%)
Jul 03, 2012 7.982 8.009 7.955 8.009 920,749 +0.01(+0.08%)
Jul 02, 2012 7.747 8.002 7.747 8.002 1,222,570 +0.16(+2.06%)
Jun 29, 2012 7.667 7.841 7.640 7.841 1,334,378 +0.34(+4.57%)
Jun 28, 2012 7.438 7.513 7.317 7.499 1,111,853 -0.03(-0.45%)
Jun 27, 2012 7.438 7.586 7.349 7.532 1,716,659 +0.09(+1.17%)
Jun 26, 2012 7.378 7.512 7.351 7.445 1,961,731 +0.06(+0.82%)
Jun 25, 2012 7.398 7.472 7.324 7.384 1,377,499 -0.09(-1.17%)
Jun 22, 2012 7.593 7.606 7.431 7.472 2,945,063 -0.06(-0.80%)
Jun 21, 2012 7.640 7.660 7.519 7.532 1,705,301 -0.10(-1.32%)
Jun 20, 2012 7.599 7.687 7.566 7.633 1,938,463 +0.01(+0.09%)
Jun 19, 2012 7.626 7.707 7.586 7.626 3,203,959 +0.05(+0.62%)
Jun 18, 2012 7.499 7.619 7.485 7.579 3,133,518 +0.06(+0.80%)
Jun 15, 2012 7.546 7.566 7.499 7.519 5,263,772 -0.01(-0.09%)
Jun 14, 2012 7.492 7.593 7.452 7.525 2,166,749 +0.02(+0.27%)
Jun 13, 2012 7.532 7.646 7.472 7.505 1,536,062 -0.03(-0.36%)
Jun 12, 2012 7.492 7.552 7.425 7.532 1,094,986 +0.04(+0.54%)
Jun 11, 2012 7.714 7.747 7.452 7.492 1,087,525 -0.17(-2.19%)
Jun 08, 2012 7.539 7.687 7.539 7.660 1,317,771 +0.09(+1.15%)
Jun 07, 2012 7.761 7.781 7.539 7.572 1,507,317 -0.07(-0.88%)
Jun 06, 2012 7.552 7.680 7.492 7.640 1,158,987 +0.16(+2.16%)
Jun 05, 2012 7.304 7.519 7.243 7.478 2,901,027 +0.15(+2.11%)
Jun 04, 2012 7.404 7.418 7.203 7.324 1,829,376 -0.07(-0.91%)
Jun 01, 2012 7.465 7.552 7.371 7.391 2,886,604 -0.21(-2.74%)
May 31, 2012 7.633 7.646 7.499 7.599 2,085,811 -0.01(-0.09%)
May 30, 2012 7.660 7.727 7.606 7.606 1,053,902 -0.15(-1.99%)
May 29, 2012 7.720 7.801 7.667 7.761 1,196,170 +0.07(+0.96%)
May 25, 2012 7.660 7.707 7.593 7.687 766,234 +0.00(+0.00%)
May 24, 2012 7.740 7.754 7.606 7.687 1,004,230 -0.03(-0.35%)
May 23, 2012 7.700 7.740 7.599 7.714 1,174,118 -0.05(-0.69%)
May 22, 2012 7.828 7.875 7.653 7.767 1,679,530 -0.10(-1.28%)
May 21, 2012 7.693 7.888 7.586 7.868 1,139,785 +0.19(+2.45%)
May 18, 2012 7.861 7.969 7.619 7.680 1,395,665 -0.20(-2.56%)
May 17, 2012 8.043 8.071 7.808 7.882 1,449,967 -0.18(-2.25%)
May 16, 2012 8.130 8.211 8.016 8.063 863,496 -0.05(-0.58%)
May 15, 2012 8.144 8.177 8.063 8.110 1,055,655 -0.06(-0.74%)
May 14, 2012 8.137 8.258 8.070 8.170 781,724 -0.08(-0.98%)
May 11, 2012 8.184 8.271 8.164 8.251 582,247 +0.02(+0.24%)
May 10, 2012 8.291 8.291 8.097 8.231 943,988 +0.01(+0.08%)
May 09, 2012 8.157 8.332 8.137 8.224 1,106,717 -0.05(-0.57%)
May 08, 2012 8.244 8.298 8.197 8.271 1,055,991 -0.05(-0.65%)
May 07, 2012 8.265 8.372 8.211 8.325 899,256 +0.05(+0.65%)
May 04, 2012 8.224 8.412 7.848 8.271 1,969,233 -0.34(-3.90%)
May 03, 2012 8.553 8.627 8.500 8.607 1,153,817 +0.01(+0.16%)
May 02, 2012 8.480 8.648 8.379 8.594 1,473,152 +0.03(+0.31%)
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.