Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.210 7.450 7.130 7.430 141,843 +0.38(+5.39%)
Jun 28, 2012 7.000 7.070 6.860 7.050 68,325 +0.01(+0.14%)
Jun 27, 2012 6.890 7.060 6.890 7.040 82,745 +0.15(+2.18%)
Jun 26, 2012 7.160 7.200 6.880 6.890 65,478 -0.28(-3.91%)
Jun 25, 2012 7.300 7.300 7.140 7.170 78,971 -0.23(-3.11%)
Jun 22, 2012 7.130 7.440 7.130 7.400 265,116 +0.33(+4.67%)
Jun 21, 2012 7.080 7.140 6.957 7.070 121,612 +0.03(+0.43%)
Jun 20, 2012 6.890 7.090 6.890 7.040 157,183 +0.15(+2.18%)
Jun 19, 2012 6.820 7.000 6.820 6.890 255,001 +0.12(+1.77%)
Jun 18, 2012 6.720 6.820 6.720 6.770 118,853 -0.02(-0.29%)
Jun 15, 2012 6.720 6.840 6.720 6.790 322,800 +0.04(+0.59%)
Jun 14, 2012 6.750 6.805 6.690 6.750 156,792 +0.04(+0.60%)
Jun 13, 2012 6.850 6.882 6.690 6.710 226,315 -0.17(-2.47%)
Jun 12, 2012 6.950 6.960 6.805 6.880 69,174 -0.03(-0.43%)
Jun 11, 2012 7.190 7.240 6.890 6.910 135,491 -0.15(-2.12%)
Jun 08, 2012 7.100 7.170 7.000 7.060 137,721 -0.09(-1.26%)
Jun 07, 2012 7.490 7.500 7.130 7.150 163,507 -0.25(-3.38%)
Jun 06, 2012 7.480 7.480 7.370 7.400 183,006 +0.00(+0.00%)
Jun 05, 2012 7.370 7.490 7.370 7.400 245,048 +0.00(+0.00%)
Jun 04, 2012 7.270 7.490 7.240 7.400 273,078 +0.20(+2.78%)
Jun 01, 2012 6.970 7.350 6.955 7.200 169,621 +0.06(+0.84%)
May 31, 2012 7.120 7.340 6.940 7.140 604,112 +0.05(+0.71%)
May 30, 2012 6.830 7.150 6.830 7.090 163,731 +0.18(+2.60%)
May 29, 2012 6.800 6.970 6.800 6.910 178,791 +0.23(+3.44%)
May 25, 2012 6.780 6.880 6.650 6.680 246,220 -0.11(-1.62%)
May 24, 2012 7.070 7.070 6.720 6.790 149,218 -0.27(-3.82%)
May 23, 2012 6.970 7.130 6.920 7.060 94,874 +0.01(+0.14%)
May 22, 2012 7.260 7.330 6.995 7.050 177,090 -0.24(-3.29%)
May 21, 2012 7.070 7.320 6.990 7.290 186,925 +0.24(+3.40%)
May 18, 2012 7.090 7.200 7.000 7.050 192,494 -0.04(-0.56%)
May 17, 2012 7.060 7.120 7.000 7.090 194,202 +0.04(+0.57%)
May 16, 2012 7.240 7.360 7.030 7.050 167,470 -0.17(-2.35%)
May 15, 2012 7.180 7.360 7.180 7.220 149,223 +0.06(+0.84%)
May 14, 2012 7.310 7.310 7.140 7.160 239,688 -0.20(-2.72%)
May 11, 2012 7.470 7.540 7.320 7.360 215,106 -0.19(-2.52%)
May 10, 2012 7.860 7.880 7.550 7.550 140,128 -0.24(-3.08%)
May 09, 2012 7.810 7.870 7.750 7.790 327,624 -0.15(-1.89%)
May 08, 2012 7.830 7.960 7.695 7.940 189,413 +0.01(+0.13%)
May 07, 2012 7.870 8.010 7.800 7.930 115,107 +0.07(+0.89%)
May 04, 2012 8.010 8.010 7.850 7.860 144,987 -0.22(-2.72%)
May 03, 2012 8.170 8.170 8.050 8.080 134,013 -0.10(-1.22%)
May 02, 2012 8.250 8.250 8.030 8.180 184,418 -0.17(-2.04%)
May 01, 2012 8.670 8.670 8.350 8.350 286,679 -0.34(-3.91%)
Apr 30, 2012 8.910 8.960 8.670 8.690 160,588 -0.26(-2.91%)
Apr 27, 2012 7.840 9.070 7.830 8.950 448,360 +0.54(+6.42%)
Apr 26, 2012 8.370 8.470 8.335 8.410 93,946 +0.00(+0.00%)
Apr 25, 2012 8.460 8.540 8.320 8.410 127,998 +0.10(+1.20%)
Apr 24, 2012 8.180 8.350 8.050 8.310 132,992 +0.12(+1.47%)
Apr 23, 2012 8.140 8.270 8.110 8.190 183,459 -0.12(-1.44%)
Apr 20, 2012 8.380 8.420 8.250 8.310 138,600 +0.05(+0.61%)
Apr 19, 2012 8.300 8.370 8.200 8.260 137,532 -0.01(-0.12%)
Apr 18, 2012 8.410 8.410 8.230 8.270 169,832 -0.20(-2.36%)
Apr 17, 2012 8.290 8.579 8.290 8.470 217,943 +0.21(+2.54%)
Apr 16, 2012 8.680 8.700 8.240 8.260 357,821 -0.36(-4.12%)
Apr 13, 2012 8.430 8.650 8.232 8.615 534,848 +0.12(+1.35%)
Apr 12, 2012 8.670 9.440 8.430 8.500 1,765,209 -1.78(-17.32%)
Apr 11, 2012 10.30 10.43 10.17 10.28 367,758 +0.10(+0.98%)
Apr 10, 2012 10.20 10.25 10.11 10.18 327,790 -0.02(-0.20%)
Apr 09, 2012 10.06 10.26 10.02 10.20 110,635 -0.10(-0.97%)
Apr 05, 2012 10.26 10.38 10.24 10.30 115,333 -0.06(-0.58%)
Apr 04, 2012 10.63 10.66 10.15 10.36 363,355 -0.42(-3.90%)
Apr 03, 2012 10.99 11.09 10.74 10.78 243,764 -0.25(-2.27%)
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.