Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.860 7.860 7.730 7.740 5,927 -0.12(-1.53%)
Feb 28, 2012 7.780 7.870 7.780 7.860 3,294 -0.06(-0.76%)
Feb 27, 2012 7.850 7.920 7.850 7.920 12,435 +0.14(+1.80%)
Feb 24, 2012 7.780 7.783 7.780 7.780 396 +0.01(+0.13%)
Feb 23, 2012 7.880 7.880 7.690 7.770 3,520 +0.05(+0.65%)
Feb 22, 2012 7.740 7.740 7.710 7.720 4,950 -0.02(-0.26%)
Feb 21, 2012 7.760 7.760 7.740 7.740 1,689 +0.07(+0.91%)
Feb 17, 2012 7.660 7.670 7.660 7.670 786 +0.02(+0.26%)
Feb 16, 2012 7.650 7.650 7.650 7.650 8,549 +0.15(+2.00%)
Feb 15, 2012 7.700 7.700 7.500 7.500 25,077 -0.12(-1.57%)
Feb 14, 2012 7.640 7.640 7.620 7.620 1,237 -0.15(-1.93%)
Feb 13, 2012 7.730 7.770 7.710 7.770 13,493 +0.14(+1.83%)
Feb 10, 2012 7.610 7.630 7.610 7.630 18,100 -0.06(-0.78%)
Feb 09, 2012 7.800 7.800 7.690 7.690 4,420 +0.03(+0.39%)
Feb 08, 2012 7.630 7.660 7.630 7.660 1,170 +0.01(+0.13%)
Feb 07, 2012 7.790 7.790 7.650 7.650 620 -0.03(-0.39%)
Feb 06, 2012 7.570 7.800 7.570 7.680 13,583 -0.02(-0.26%)
Feb 03, 2012 7.580 7.700 7.580 7.700 10,762 +0.25(+3.36%)
Feb 02, 2012 7.450 7.450 7.450 7.450 110 -0.08(-1.06%)
Feb 01, 2012 7.560 7.570 7.530 7.530 3,150 +0.09(+1.21%)
Jan 31, 2012 7.360 7.450 7.350 7.440 3,530 +0.27(+3.77%)
Jan 30, 2012 7.070 7.280 7.070 7.170 1,660 -0.03(-0.42%)
Jan 27, 2012 7.190 7.210 7.190 7.200 3,320 -0.15(-2.04%)
Jan 26, 2012 7.380 7.380 7.350 7.350 10,128 +0.02(+0.27%)
Jan 25, 2012 7.330 7.330 7.330 7.330 420 -0.20(-2.66%)
Jan 24, 2012 7.520 7.530 7.520 7.530 947 +0.20(+2.73%)
Jan 23, 2012 7.330 7.510 7.290 7.330 1,770 +0.13(+1.81%)
Jan 20, 2012 7.370 7.390 7.180 7.200 51,405 -0.12(-1.64%)
Jan 19, 2012 7.360 7.360 7.320 7.320 6,511 -0.11(-1.48%)
Jan 18, 2012 7.240 7.430 7.240 7.430 2,404 +0.20(+2.77%)
Jan 17, 2012 7.230 7.230 7.230 7.230 1,900 +0.05(+0.70%)
Jan 13, 2012 7.160 7.370 7.160 7.180 5,390 -0.25(-3.36%)
Jan 11, 2012 7.430 7.430 7.430 0 +0.11(+1.50%)
Jan 10, 2012 7.320 7.320 7.320 7.320 438 +0.13(+1.81%)
Jan 09, 2012 7.315 7.315 7.190 7.190 6,490 -0.10(-1.37%)
Jan 06, 2012 7.290 7.290 7.290 7.290 1,410 +0.07(+0.97%)
Jan 05, 2012 7.220 7.220 7.220 7.220 1,080 -0.08(-1.10%)
Jan 04, 2012 7.300 7.300 7.300 7.300 1,080 +0.23(+3.25%)
Dec 30, 2011 7.070 7.070 7.070 7.070 2,321 +0.10(+1.43%)
Dec 29, 2011 6.920 6.970 6.920 6.970 6,809 -0.09(-1.27%)
Dec 28, 2011 7.200 7.200 7.030 7.060 10,112 -0.14(-1.94%)
Dec 27, 2011 7.200 7.280 7.200 7.200 2,130 +0.00(+0.00%)
Dec 23, 2011 7.200 7.200 7.200 7.200 14,000 +0.40(+5.88%)
Dec 21, 2011 6.929 6.929 6.800 6.800 54,424 -0.04(-0.58%)
Dec 20, 2011 6.730 7.002 6.730 6.840 28,722 +0.08(+1.18%)
Dec 16, 2011 6.760 6.760 6.760 6.760 0 -0.01(-0.15%)
Dec 15, 2011 6.790 6.790 6.770 6.770 347 +0.06(+0.89%)
Dec 14, 2011 6.750 6.960 6.710 6.710 14,090 -0.36(-5.09%)
Dec 13, 2011 6.860 7.070 6.860 7.070 1,410 +0.29(+4.28%)
Dec 12, 2011 6.790 6.790 6.780 6.780 920 -0.15(-2.16%)
Dec 09, 2011 7.000 7.000 6.930 6.930 2,390 +0.06(+0.87%)
Dec 08, 2011 6.900 6.920 6.870 6.870 2,894 -0.21(-2.97%)
Dec 07, 2011 7.070 7.080 7.070 7.080 2,398 -0.08(-1.12%)
Dec 06, 2011 7.130 7.170 7.130 7.160 1,579 +0.06(+0.85%)
Dec 05, 2011 7.220 7.220 7.100 7.100 5,613 +0.01(+0.14%)
Dec 02, 2011 7.100 7.100 7.090 7.090 32,781 +0.08(+1.14%)
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.